Skip to main content

National Storage Affiliates Tru (NY: NSA )

41.04 -0.32 (-0.77%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 51.80 52.02 50.26 50.99 762,562 -1.16(-2.23%)
Feb 25, 2022 50.52 52.20 50.15 52.16 608,160 +2.19(+4.38%)
Feb 24, 2022 48.92 50.10 48.50 49.97 932,903 +0.22(+0.44%)
Feb 23, 2022 50.67 51.26 49.63 49.75 817,158 -0.69(-1.37%)
Feb 22, 2022 50.49 51.33 50.06 50.44 920,731 -0.07(-0.14%)
Feb 18, 2022 50.51 0 -0.42(-0.82%)
Feb 17, 2022 51.75 51.75 50.88 50.93 710,330 -0.97(-1.87%)
Feb 16, 2022 52.59 52.60 50.76 51.90 1,599,858 -0.35(-0.67%)
Feb 15, 2022 53.65 54.15 52.10 52.25 570,409 -0.61(-1.16%)
Feb 14, 2022 53.29 54.26 52.82 52.87 848,520 -0.45(-0.84%)
Feb 11, 2022 54.07 54.23 52.73 53.31 379,778 -0.42(-0.78%)
Feb 10, 2022 53.92 55.13 53.36 53.73 455,126 -1.36(-2.46%)
Feb 09, 2022 54.89 55.45 54.22 55.09 466,964 +0.94(+1.73%)
Feb 08, 2022 53.92 54.59 53.66 54.15 398,819 +0.38(+0.70%)
Feb 07, 2022 53.84 54.11 53.48 53.78 365,704 -0.20(-0.37%)
Feb 04, 2022 54.26 54.73 53.36 53.98 730,842 -0.75(-1.38%)
Feb 03, 2022 54.59 54.73 548,560 -0.72(-1.29%)
Feb 02, 2022 54.26 55.58 54.01 55.45 660,862 +1.65(+3.07%)
Feb 01, 2022 53.93 54.26 52.51 53.79 733,573 -0.08(-0.15%)
Jan 31, 2022 53.36 53.87 625,697 +0.62(+1.17%)
Jan 28, 2022 51.89 53.28 50.65 53.25 737,603 +1.82(+3.54%)
Jan 27, 2022 52.67 53.19 51.28 51.43 555,139 -0.86(-1.64%)
Jan 26, 2022 53.20 53.60 52.06 52.29 600,261 -0.74(-1.39%)
Jan 25, 2022 53.17 53.60 51.47 53.02 789,423 -0.54(-1.01%)
Jan 24, 2022 53.39 53.90 51.72 53.57 510,798 +0.00(+0.00%)
Jan 21, 2022 53.47 54.45 53.35 53.57 615,142 +0.12(+0.23%)
Jan 20, 2022 54.62 55.54 53.39 53.44 457,185 -1.14(-2.08%)
Jan 19, 2022 54.79 55.60 54.57 54.58 339,145 -0.21(-0.38%)
Jan 18, 2022 55.32 55.54 54.56 54.79 664,275 -0.99(-1.77%)
Jan 14, 2022 55.78 0 -0.85(-1.50%)
Jan 13, 2022 58.24 58.62 56.31 56.63 446,134 -1.44(-2.47%)
Jan 12, 2022 57.43 58.35 57.35 58.06 542,835 +0.47(+0.82%)
Jan 11, 2022 56.92 57.66 56.05 57.59 607,423 +0.71(+1.25%)
Jan 10, 2022 56.16 56.94 55.47 56.88 803,676 +0.60(+1.07%)
Jan 07, 2022 57.73 58.48 56.02 56.28 820,669 -1.80(-3.10%)
Jan 06, 2022 58.88 58.98 57.91 58.08 454,581 -0.41(-0.70%)
Jan 05, 2022 58.94 59.59 57.79 58.49 555,063 -0.67(-1.14%)
Jan 04, 2022 58.99 60.09 58.93 59.17 777,021 +0.24(+0.40%)
Jan 03, 2022 60.78 61.04 58.11 58.93 606,755 -1.63(-2.69%)
Dec 31, 2021 60.28 61.29 60.28 60.56 452,372 +0.39(+0.64%)
Dec 30, 2021 60.58 60.82 59.97 60.17 544,926 -0.28(-0.46%)
Dec 29, 2021 59.91 60.50 59.67 60.45 446,781 +0.78(+1.31%)
Dec 28, 2021 59.27 59.88 59.12 59.67 275,151 +0.27(+0.46%)
Dec 27, 2021 58.70 59.40 58.13 59.40 465,618 +0.69(+1.18%)
Dec 23, 2021 59.11 59.14 57.96 58.71 393,920 -0.17(-0.28%)
Dec 22, 2021 57.34 58.89 57.33 58.88 605,863 +1.75(+3.06%)
Dec 21, 2021 57.72 58.24 56.61 57.13 660,222 -0.23(-0.40%)
Dec 20, 2021 56.66 57.75 56.66 57.36 592,147 +0.23(+0.40%)
Dec 17, 2021 56.43 57.80 56.05 57.13 1,750,023 +0.60(+1.05%)
Dec 16, 2021 56.50 57.10 55.56 56.53 868,617 -0.09(-0.15%)
Dec 15, 2021 55.87 56.77 55.80 56.62 1,140,141 +0.73(+1.30%)
Dec 14, 2021 56.59 56.94 55.16 55.89 920,781 -0.70(-1.24%)
Dec 13, 2021 55.89 56.96 55.58 56.59 672,682 +1.58(+2.88%)
Dec 10, 2021 55.02 55.44 54.66 55.01 416,028 +0.27(+0.49%)
Dec 09, 2021 55.68 55.68 54.69 54.74 519,367 -0.95(-1.70%)
Dec 08, 2021 55.94 56.24 55.48 55.69 793,668 -0.10(-0.19%)
Dec 07, 2021 55.82 56.44 55.36 55.79 629,633 +0.75(+1.36%)
Dec 06, 2021 54.60 55.25 53.88 55.05 488,054 +1.00(+1.85%)
Dec 03, 2021 54.84 55.10 53.63 54.05 371,522 -0.53(-0.97%)
Dec 02, 2021 53.01 55.02 52.87 54.58 564,761 +1.90(+3.61%)
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.