NSA - National Storage Affiliates Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201929.7930.0429.7329.8629.86390,100
Jun 13, 201929.4529.8329.3329.8129.81576,000
Jun 13, 20190.32 Dividend
Jun 12, 201929.6929.8929.5329.5729.25275,300
Jun 11, 201929.8529.9029.3529.6229.30470,000
Jun 10, 201930.0030.0329.6529.8229.50458,100
Jun 07, 201930.1330.3029.9930.0629.73517,500
Jun 06, 201930.2830.3029.8129.9829.66353,200
Jun 05, 201930.1630.4930.0130.2929.96608,000
Jun 04, 201929.9530.1029.6830.0329.71803,300
Jun 03, 201929.9130.1129.5329.9129.59268,000
May 31, 201929.5029.9729.4529.7929.47249,300
May 30, 201929.3429.6729.3429.6329.31209,900
May 29, 201929.4829.5429.0329.2928.97257,100
May 28, 201930.0530.1229.4729.4729.15338,800
May 24, 201929.9030.0829.8329.9729.65418,300
May 23, 201929.9530.1729.6329.8129.49480,400
May 22, 201930.0230.0829.8129.9529.63197,600
May 21, 201929.7130.0529.7029.9629.64255,900
May 20, 201929.8730.0429.5629.6729.35247,800
May 17, 201929.9830.2129.7829.9529.63251,900
May 16, 201929.9930.2329.9230.0129.69289,200
May 15, 201930.0230.1829.8930.0629.73257,300
May 14, 201929.9430.0529.7029.9329.61479,700
May 13, 201929.5629.9329.5629.8829.56252,800
May 10, 201929.5229.9229.5229.8429.52235,100
May 09, 201929.2329.5729.0529.5229.20301,100
May 08, 201929.7129.9229.2329.2628.94274,400
May 07, 201929.9530.1029.3729.6529.33685,600
May 06, 201930.0030.4529.7429.9929.67440,000
May 03, 201930.0930.3029.6630.1329.80443,300
May 02, 201929.5030.2229.5030.0829.75396,500
May 01, 201929.2529.9129.2529.6129.29747,400
Apr 30, 201928.9129.3028.8829.2628.94284,000
Apr 29, 201929.0029.1328.7228.8628.55252,800
Apr 26, 201928.6229.1028.5829.0628.75253,100
Apr 25, 201928.4628.7428.3728.6428.33390,300
Apr 24, 201928.1828.5928.1828.5728.26184,100
Apr 23, 201927.5828.1627.4928.0627.76219,800
Apr 22, 201928.0528.0727.1627.5127.21363,200
Apr 18, 201928.0828.3727.9928.1827.88159,100
Apr 17, 201928.2028.3627.8628.0927.79338,100
Apr 16, 201928.5528.8027.8328.1127.81346,900
Apr 15, 201928.6028.7228.4128.6128.30256,000
Apr 12, 201928.5128.5828.0528.5728.26268,700
Apr 11, 201928.9729.0328.4528.5028.19418,500
Apr 10, 201928.5128.9728.5128.9628.65532,700
Apr 09, 201927.9928.5627.9828.4028.09310,600
Apr 08, 201928.2428.2527.9428.0227.72364,100
Apr 05, 201928.3428.6228.1828.3328.02293,500
Apr 04, 201928.7828.8928.2428.3528.04162,100
Apr 03, 201928.7028.8328.4428.7328.42219,900
Apr 02, 201928.3328.7528.0028.6928.38312,700
Apr 01, 201928.5428.5428.0528.2127.90300,700
Mar 29, 201928.9028.9028.5028.5128.20365,200
Mar 28, 201928.3728.9428.3228.9128.60295,300
Mar 27, 201928.1628.4427.8328.3027.99325,100
Mar 26, 201928.1928.2527.9828.1227.82178,100
Mar 25, 201927.8728.2327.7528.1227.82361,500
Mar 22, 201928.0828.4027.7827.9027.60233,300
Mar 21, 201927.6428.3027.6428.0827.78255,500
Mar 20, 201927.5728.0927.4227.7527.45301,600
Mar 19, 201927.5527.7627.3927.5227.22414,800
Mar 18, 201927.8128.0227.5927.6627.36334,800
Mar 15, 201928.2128.3127.8427.8427.54646,100
Mar 14, 201928.2528.4828.1328.1327.83253,900
Mar 14, 20190.3 Dividend
Mar 13, 201928.4628.7328.3528.4627.86373,600
Mar 12, 201928.4328.6228.3028.4527.85157,800
Mar 11, 201927.9228.3927.9228.3927.79250,800
Mar 08, 201927.9928.3127.5927.7227.13346,300
Mar 07, 201928.3828.5127.9627.9927.40269,300
Mar 06, 201928.5728.6928.2328.3227.72276,700
Mar 05, 201928.1428.6828.1428.5527.94373,000
Mar 04, 201928.5228.5227.7828.1227.52403,400
Mar 01, 201928.3228.4727.9228.3827.78430,100
Feb 28, 201927.7828.5727.6528.3227.72498,700
Feb 27, 201927.7728.1927.6327.7827.19414,200
Feb 26, 201928.0928.0927.7027.9227.33219,600
Feb 25, 201927.9528.3127.6227.9227.33549,300
Feb 22, 201927.8028.4027.5028.3127.71392,800
Feb 21, 201928.3028.3927.6127.8027.21393,700
Feb 20, 201928.7028.7028.3128.4727.87473,300
Feb 19, 201928.4428.9728.4428.7328.12227,300
Feb 15, 201928.6328.6328.3828.5227.91365,200
Feb 14, 201928.6228.8428.3628.4927.88284,600
Feb 13, 201928.4828.6528.3728.6128.00190,700
Feb 12, 201929.2429.2428.4528.5627.95193,900
Feb 11, 201929.1129.3129.0129.2228.60130,800
Feb 08, 201928.8929.3228.8929.1328.51310,700
Feb 07, 201928.6229.0028.5028.9328.32168,900
Feb 06, 201928.5528.6728.3928.6228.01121,500
Feb 05, 201928.6828.8928.3728.5527.94211,800
Feb 04, 201928.6228.6928.3628.6828.07242,200
Feb 01, 201929.0829.1528.0628.6328.02360,300
Jan 31, 201928.5729.1128.4429.1028.48367,000
Jan 30, 201928.3328.7928.3128.5527.94324,500
Jan 29, 201927.7828.2227.7828.2027.60239,100
Jan 28, 201927.2027.8327.2027.7827.19376,200
Jan 25, 201926.7427.3626.7227.3226.74299,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...