Skip to main content

National Storage Affiliates Tru (NY: NSA )

35.41 +0.49 (+1.40%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 35.00 35.18 34.59 34.92 1,053,606 -0.58(-1.63%)
May 28, 2024 36.26 36.35 35.47 35.50 642,675 -0.39(-1.09%)
May 24, 2024 36.31 36.31 35.77 35.89 400,264 -0.09(-0.25%)
May 23, 2024 36.97 37.16 35.96 35.98 506,518 -1.01(-2.73%)
May 22, 2024 36.84 37.39 36.78 36.99 353,229 -0.01(-0.03%)
May 21, 2024 37.64 37.77 36.95 37.00 525,963 -0.81(-2.14%)
May 20, 2024 38.08 38.23 37.66 37.81 513,897 -0.28(-0.74%)
May 17, 2024 38.00 38.19 37.72 38.09 378,788 +0.25(+0.66%)
May 16, 2024 37.69 37.96 37.52 37.84 476,998 +0.13(+0.34%)
May 15, 2024 37.95 37.95 37.55 37.71 406,666 +0.53(+1.43%)
May 14, 2024 37.18 37.49 37.10 37.18 445,517 +0.37(+1.01%)
May 13, 2024 37.02 37.33 36.61 36.81 363,733 +0.05(+0.14%)
May 10, 2024 36.90 36.90 36.53 36.76 476,624 -0.10(-0.27%)
May 09, 2024 36.40 36.90 36.20 36.86 347,414 +0.71(+1.96%)
May 08, 2024 36.31 36.36 36.03 36.15 457,477 -0.49(-1.34%)
May 07, 2024 36.80 36.91 36.54 36.64 774,182 +0.18(+0.49%)
May 06, 2024 36.39 36.56 36.00 36.46 514,853 +0.40(+1.11%)
May 03, 2024 36.47 36.88 35.77 36.06 621,345 +0.35(+0.98%)
May 02, 2024 36.04 36.63 35.57 35.71 1,134,109 +0.16(+0.45%)
May 01, 2024 35.18 36.16 35.01 35.55 861,110 +0.51(+1.46%)
Apr 30, 2024 35.14 35.54 34.93 35.04 708,929 -0.49(-1.38%)
Apr 29, 2024 35.34 35.75 35.17 35.53 523,907 +0.61(+1.75%)
Apr 26, 2024 35.20 35.61 34.80 34.92 611,004 -0.25(-0.71%)
Apr 25, 2024 35.32 35.66 34.93 35.17 405,521 -0.61(-1.70%)
Apr 24, 2024 35.30 35.84 34.87 35.78 603,262 +0.23(+0.65%)
Apr 23, 2024 35.45 35.91 35.37 35.55 527,631 +0.11(+0.31%)
Apr 22, 2024 35.64 35.64 35.23 35.44 431,180 -0.06(-0.17%)
Apr 19, 2024 35.43 35.51 35.13 35.50 558,069 +0.24(+0.68%)
Apr 18, 2024 36.05 36.05 35.01 35.26 882,382 -0.57(-1.59%)
Apr 17, 2024 35.87 36.41 35.71 35.83 800,140 +0.09(+0.25%)
Apr 16, 2024 36.00 36.18 35.59 35.74 676,668 -0.53(-1.46%)
Apr 15, 2024 37.19 37.30 36.10 36.27 650,539 -0.80(-2.16%)
Apr 12, 2024 37.25 37.45 36.95 37.07 672,494 -0.48(-1.28%)
Apr 11, 2024 37.72 37.75 36.96 37.55 617,611 +0.08(+0.21%)
Apr 10, 2024 38.92 39.01 37.25 37.47 746,096 -2.75(-6.84%)
Apr 09, 2024 38.85 40.24 38.74 40.22 1,057,188 +1.63(+4.22%)
Apr 08, 2024 37.97 38.61 37.97 38.59 639,033 +0.95(+2.52%)
Apr 05, 2024 37.29 37.68 37.00 37.64 581,498 +0.28(+0.75%)
Apr 04, 2024 37.52 38.20 37.21 37.36 679,445 +0.03(+0.08%)
Apr 03, 2024 37.30 37.83 37.23 37.33 966,260 +0.03(+0.08%)
Apr 02, 2024 37.87 37.98 37.11 37.30 1,050,861 -1.02(-2.66%)
Apr 01, 2024 39.29 39.29 38.27 38.32 871,348 -0.84(-2.15%)
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%)
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.