U.S. Markets open in 5 hrs 1 min

National Storage Affiliates Trust (NSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.61-0.02 (-0.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2021------
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 14, 20210.41 Dividend
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202158.2058.9457.7258.7758.7730,950,000
Sep 02, 202157.7858.5157.6558.4458.4464,040,000
Sep 01, 202157.4157.7656.9557.7357.7360,220,000
Aug 31, 202157.1757.3356.7357.2557.2562,570,000
Aug 30, 202156.6757.2256.4057.1757.1757,530,000
Aug 27, 202156.1256.8956.1256.6456.6484,520,000
Aug 26, 202155.7056.1355.3755.9855.9852,630,000
Aug 25, 202154.4455.5054.2455.0255.0245,580,000
Aug 24, 202155.6555.7054.3754.4954.4964,530,000
Aug 23, 202155.5655.9255.0655.4255.4243,980,000
Aug 20, 202155.2555.9454.7855.5755.57114,590,000
Aug 19, 202155.0855.3354.7055.2455.2464,340,000
Aug 18, 202155.8555.9755.1355.1855.1851,680,000
Aug 17, 202155.5255.9255.1955.8555.8546,750,000
Aug 16, 202155.8556.0355.4955.8955.8929,070,000
Aug 13, 202155.3055.7155.1655.6355.6363,240,000
Aug 12, 202154.9955.2754.7955.2055.2042,330,000
Aug 11, 202154.8055.1754.4554.8254.8235,240,000
Aug 10, 202155.0055.2254.5054.6254.6234,770,000
Aug 09, 202154.2555.0554.0054.9154.9149,060,000
Aug 06, 202154.9055.2454.2554.3854.3845,990,000
Aug 05, 202154.9255.0653.8754.6954.6949,760,000
Aug 04, 202154.2955.0854.0554.6554.6567,180,000
Aug 03, 202154.1954.5553.8854.5554.55618,900
Aug 02, 2021------
Jul 30, 202154.6255.4954.1454.1754.17556,500
Jul 29, 202154.5955.0154.2654.3054.30527,000
Jul 28, 202154.6854.9954.0954.4054.40616,700
Jul 27, 202154.4954.8054.2554.5354.53740,900
Jul 26, 202154.9755.2254.3354.5854.581,023,900
Jul 23, 202154.3955.0254.3954.7154.713,206,000
Jul 22, 202153.0654.7552.8854.3554.354,771,600
Jul 21, 202151.3053.1851.0552.8652.865,682,300
Jul 20, 202152.4753.4952.3153.3053.30934,100
Jul 19, 202152.9953.0051.6452.1852.18843,300
Jul 16, 202153.5453.9853.3153.3253.32321,900
Jul 15, 202153.4153.5653.0053.3953.39426,400
Jul 14, 202152.8053.4452.6453.2553.25305,400
Jul 13, 202153.2453.6452.6652.7252.72489,500
Jul 12, 202152.7053.5252.5353.4353.43413,600
Jul 09, 202151.7252.7351.7152.7052.70734,100
Jul 08, 202151.6251.9951.2451.5251.52645,900
Jul 07, 202151.9452.4751.5352.3952.39671,400
Jul 06, 202150.7652.0550.6651.9451.941,309,200
Jul 02, 202150.7651.0350.5650.8650.86486,900
Jul 01, 202150.6150.8750.2050.3250.32635,900
Jun 30, 202150.5450.9250.4350.5650.56519,800
Jun 29, 202150.7251.0950.4250.5450.54341,700
Jun 28, 202151.2051.4250.2250.5950.59703,800
Jun 25, 202150.7851.7150.7151.3551.351,535,800
Jun 24, 202151.3451.5750.5350.8150.81623,400
Jun 23, 202150.3751.4350.1851.3451.341,044,800
Jun 22, 202150.4950.9750.1150.4750.47550,200
Jun 21, 202149.2450.5149.2450.4250.42601,800
Jun 18, 202149.9050.2249.0449.1449.141,812,200
Jun 17, 202149.1750.0048.9849.8049.80744,600
Jun 16, 202149.6850.1649.3949.5149.51604,200
Jun 15, 202150.0950.1049.6049.6749.67945,500
Jun 14, 202149.0149.7249.0049.7249.72544,700
Jun 14, 20210.38 Dividend
Jun 11, 202149.3049.4648.9049.2648.88486,400
Jun 10, 202148.6349.5048.3749.5049.12483,500
Jun 09, 202148.9048.9048.5848.7248.34325,900
Jun 08, 202148.0749.1048.0748.6648.28758,000
Jun 07, 202147.2748.3747.2748.0947.72733,900
Jun 04, 202147.7547.7546.9547.1146.75434,900
Jun 03, 202147.2147.5546.6347.4847.11712,900
Jun 02, 202146.8747.1346.4646.9346.57840,800
Jun 01, 202146.1546.7245.8746.6946.33544,800
May 28, 202146.3846.5045.9646.1045.74989,600
May 27, 202145.9246.0445.4745.7845.431,161,100
May 26, 202145.3546.1545.2345.6345.28493,200
May 25, 202145.4945.5545.0045.1744.82969,300
May 24, 202144.9045.4144.4945.2744.92482,300
May 21, 202144.8345.0144.2844.6044.26580,200
May 20, 202144.5245.1044.1744.8744.52534,700
May 19, 202143.8144.5443.3944.5244.18758,900
May 18, 202144.2444.3343.7244.0143.67489,300
May 17, 202143.6444.2743.3644.2043.86603,000
May 14, 202143.7743.8743.1343.4043.071,007,600
May 13, 202142.6544.7642.5243.5143.1714,069,500
May 12, 202143.7443.7542.1742.6942.361,220,400
May 11, 202141.2944.0341.1043.6843.342,640,200
May 10, 202145.9046.2845.7245.7445.39342,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...