Skip to main content

National Storage Affiliates Tru (NY: NSA )

39.16 +0.24 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.14 39.58 38.99 39.16 642,309 +0.24(+0.62%)
Mar 27, 2024 37.52 39.02 37.25 38.92 871,607 +1.80(+4.85%)
Mar 26, 2024 37.25 37.51 37.09 37.12 750,714 -0.06(-0.16%)
Mar 25, 2024 37.56 37.77 37.08 37.18 701,552 -0.30(-0.80%)
Mar 22, 2024 37.69 37.99 37.24 37.48 865,092 -0.06(-0.16%)
Mar 21, 2024 37.43 37.80 37.33 37.54 767,364 +0.33(+0.89%)
Mar 20, 2024 36.15 37.47 36.02 37.21 1,053,824 +0.87(+2.39%)
Mar 19, 2024 36.29 36.98 36.26 36.34 918,561 -0.20(-0.55%)
Mar 18, 2024 36.18 36.86 36.13 36.54 914,264 +0.35(+0.97%)
Mar 15, 2024 36.38 36.80 35.87 36.19 1,518,620 -0.52(-1.42%)
Mar 14, 2024 37.52 37.83 36.38 36.71 782,984 -0.91(-2.42%)
Mar 13, 2024 37.65 38.17 37.50 37.62 747,026 -0.15(-0.39%)
Mar 12, 2024 37.43 37.96 37.33 37.77 749,262 +0.13(+0.34%)
Mar 11, 2024 37.51 38.07 37.32 37.64 1,358,916 +0.05(+0.13%)
Mar 08, 2024 36.99 37.61 36.55 37.59 903,611 +0.89(+2.42%)
Mar 07, 2024 36.31 36.74 36.15 36.70 888,713 +0.41(+1.14%)
Mar 06, 2024 36.42 36.62 36.20 36.29 937,929 +0.19(+0.52%)
Mar 05, 2024 36.03 36.53 35.96 36.10 1,001,603 -0.04(-0.11%)
Mar 04, 2024 35.96 36.23 35.27 36.14 1,079,018 +0.18(+0.49%)
Mar 01, 2024 35.07 35.99 34.93 35.96 1,182,418 +0.68(+1.93%)
Feb 29, 2024 36.26 36.26 33.99 35.28 2,442,769 +0.29(+0.82%)
Feb 28, 2024 34.73 35.31 34.43 35.00 1,583,227 -0.07(-0.20%)
Feb 27, 2024 35.28 35.44 35.00 35.07 670,997 +0.04(+0.11%)
Feb 26, 2024 35.08 35.51 35.01 35.03 724,668 -0.25(-0.70%)
Feb 23, 2024 35.61 35.78 35.27 35.27 659,208 -0.39(-1.10%)
Feb 22, 2024 36.17 36.34 35.64 35.67 744,717 -0.50(-1.39%)
Feb 21, 2024 36.31 37.00 35.87 36.17 1,003,013 +0.22(+0.60%)
Feb 20, 2024 35.84 36.13 35.66 35.95 744,792 -0.22(-0.60%)
Feb 16, 2024 35.97 36.46 35.80 36.17 836,165 -0.27(-0.73%)
Feb 15, 2024 35.98 36.52 35.88 36.44 497,549 +0.91(+2.55%)
Feb 14, 2024 35.31 35.74 34.94 35.53 703,966 +0.40(+1.15%)
Feb 13, 2024 35.08 35.38 34.64 35.13 818,263 -1.09(-3.02%)
Feb 12, 2024 36.29 36.70 36.17 36.22 840,156 -0.07(-0.19%)
Feb 09, 2024 36.31 36.62 36.15 36.29 568,679 -0.19(-0.51%)
Feb 08, 2024 36.22 36.60 36.13 36.48 683,856 +0.33(+0.90%)
Feb 07, 2024 36.43 36.93 36.03 36.15 941,386 -0.22(-0.60%)
Feb 06, 2024 35.95 36.75 35.95 36.37 582,906 +0.44(+1.23%)
Feb 05, 2024 36.42 36.49 35.65 35.93 788,270 -1.20(-3.24%)
Feb 02, 2024 36.92 37.52 36.57 37.13 624,886 -0.34(-0.92%)
Feb 01, 2024 36.67 37.54 36.67 37.47 632,882 +0.67(+1.82%)
Jan 31, 2024 37.60 37.92 36.61 36.80 574,454 -0.59(-1.58%)
Jan 30, 2024 37.96 38.18 37.30 37.39 831,981 -1.13(-2.94%)
Jan 29, 2024 38.01 38.61 37.80 38.53 686,864 +0.51(+1.35%)
Jan 26, 2024 38.42 38.44 37.70 38.01 494,185 -0.19(-0.49%)
Jan 25, 2024 37.94 38.42 37.91 38.20 926,302 +0.79(+2.11%)
Jan 24, 2024 37.87 37.87 37.22 37.41 1,132,472 +0.03(+0.08%)
Jan 23, 2024 37.56 37.76 36.92 37.38 707,713 -0.02(-0.05%)
Jan 22, 2024 37.29 37.91 37.24 37.40 566,757 +0.35(+0.96%)
Jan 19, 2024 36.62 37.41 36.27 37.05 676,280 +0.48(+1.32%)
Jan 18, 2024 37.28 37.30 36.37 36.57 705,806 -0.52(-1.41%)
Jan 17, 2024 37.07 37.86 36.78 37.09 710,011 -0.85(-2.23%)
Jan 16, 2024 37.25 38.06 37.04 37.94 1,063,656 +0.30(+0.79%)
Jan 12, 2024 37.56 37.79 37.19 37.64 646,366 +0.47(+1.27%)
Jan 11, 2024 38.54 38.67 36.95 37.17 1,057,106 -1.62(-4.17%)
Jan 10, 2024 39.26 39.32 38.67 38.78 517,959 -0.50(-1.28%)
Jan 09, 2024 39.31 39.50 38.81 39.29 507,532 -0.53(-1.34%)
Jan 08, 2024 39.21 39.92 39.21 39.82 610,249 +0.37(+0.95%)
Jan 05, 2024 39.48 40.03 39.08 39.44 1,012,721 +0.19(+0.48%)
Jan 04, 2024 39.52 39.87 39.11 39.26 1,126,976 -0.49(-1.24%)
Jan 03, 2024 41.46 41.46 39.69 39.75 788,297 -2.12(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.