National Storage Affiliat... (NSA-PA)
22.36
-0.29 (-1.26%)
At close: Dec 26, 2024, 3:53 PM
NSA-PA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.50 | 22.83 | 22.24 | 22.35 | -0.30 | -1.32% | 6,255 |
| Dec 24, 2024 | 22.72 | 22.79 | 22.54 | 22.65 | -0.12 | -0.53% | 6,478 |
| Dec 23, 2024 | 23.01 | 23.37 | 22.70 | 22.77 | -0.21 | -0.91% | 13,517 |
| Dec 20, 2024 | 23.34 | 23.39 | 22.76 | 22.98 | -0.04 | -0.17% | 22,619 |
| Dec 19, 2024 | 23.35 | 23.38 | 22.58 | 23.02 | -0.15 | -0.65% | 28,082 |
| Dec 18, 2024 | 23.03 | 23.54 | 23.02 | 23.17 | -0.31 | -1.32% | 7,174 |
| Dec 17, 2024 | 23.11 | 23.57 | 23.07 | 23.48 | 0.16 | 0.69% | 7,855 |
| Dec 16, 2024 | 23.30 | 23.32 | 23.06 | 23.32 | 0.20 | 0.87% | 7,767 |
| Dec 13, 2024 | 23.22 | 23.42 | 22.97 | 23.12 | -0.48 | -2.03% | 11,256 |
| Dec 12, 2024 | 23.74 | 23.74 | 23.54 | 23.60 | -0.17 | -0.72% | 5,581 |
| Dec 11, 2024 | 23.74 | 23.91 | 23.62 | 23.77 | -0.02 | -0.08% | 9,695 |
| Dec 10, 2024 | 23.70 | 23.93 | 23.70 | 23.79 | -0.06 | -0.25% | 9,500 |
| Dec 9, 2024 | 23.61 | 23.86 | 23.39 | 23.85 | 0.25 | 1.06% | 25,459 |
| Dec 6, 2024 | 23.57 | 23.77 | 23.38 | 23.60 | 0.22 | 0.94% | 6,976 |
| Dec 5, 2024 | 23.37 | 23.66 | 23.36 | 23.38 | -0.08 | -0.34% | 6,417 |
| Dec 4, 2024 | 23.46 | 23.75 | 23.38 | 23.46 | 0.11 | 0.47% | 7,889 |
| Dec 3, 2024 | 23.26 | 23.40 | 23.26 | 23.35 | 0.19 | 0.82% | 16,667 |
| Dec 2, 2024 | 23.67 | 23.67 | 23.11 | 23.16 | -0.59 | -2.48% | 80,003 |
| Nov 29, 2024 | 23.33 | 23.94 | 22.85 | 23.75 | 0.80 | 3.49% | 29,627 |
| Nov 27, 2024 | 23.01 | 23.11 | 22.82 | 22.95 | -0.04 | -0.17% | 5,406 |
| Nov 26, 2024 | 23.02 | 23.27 | 22.82 | 22.99 | -0.13 | -0.56% | 10,546 |
| Nov 25, 2024 | 23.10 | 23.26 | 23.01 | 23.12 | 0.12 | 0.52% | 10,919 |
| Nov 22, 2024 | 23.20 | 23.26 | 23.00 | 23.00 | -0.09 | -0.39% | 12,827 |
| Nov 21, 2024 | 23.03 | 23.23 | 23.00 | 23.09 | -0.16 | -0.69% | 8,459 |
| Nov 20, 2024 | 23.32 | 23.35 | 23.12 | 23.25 | -0.10 | -0.43% | 13,303 |
| Nov 19, 2024 | 23.63 | 23.63 | 23.29 | 23.35 | 0.04 | 0.17% | 7,672 |
| Nov 18, 2024 | 23.45 | 23.45 | 23.31 | 23.31 | -0.25 | -1.06% | 7,646 |
| Nov 15, 2024 | 23.32 | 23.56 | 23.32 | 23.56 | 0.16 | 0.68% | 10,677 |
| Nov 14, 2024 | 23.55 | 23.55 | 23.40 | 23.40 | -0.07 | -0.30% | 7,079 |
| Nov 13, 2024 | 23.54 | 23.54 | 23.40 | 23.47 | 0.03 | 0.13% | 16,662 |
| Nov 12, 2024 | 23.60 | 23.64 | 23.36 | 23.44 | -0.06 | -0.26% | 25,414 |
| Nov 11, 2024 | 23.50 | 23.65 | 23.50 | 23.50 | -0.05 | -0.21% | 8,201 |
| Nov 8, 2024 | 23.52 | 23.55 | 23.39 | 23.55 | 0.25 | 1.07% | 7,242 |
| Nov 7, 2024 | 23.06 | 23.63 | 23.06 | 23.30 | -0.13 | -0.55% | 5,645 |
| Nov 6, 2024 | 23.56 | 23.56 | 23.11 | 23.43 | -0.18 | -0.76% | 3,481 |
| Nov 5, 2024 | 23.55 | 23.61 | 23.34 | 23.61 | 0.12 | 0.51% | 7,599 |
| Nov 4, 2024 | 23.20 | 23.56 | 23.19 | 23.49 | 0.24 | 1.03% | 8,983 |
| Nov 1, 2024 | 23.14 | 23.36 | 23.10 | 23.25 | 0.17 | 0.74% | 13,110 |
| Oct 31, 2024 | 23.33 | 23.40 | 22.97 | 23.08 | -0.42 | -1.79% | 97,139 |
| Oct 30, 2024 | 23.65 | 23.65 | 23.39 | 23.50 | 0.07 | 0.30% | 3,278 |
| Oct 29, 2024 | 23.25 | 23.43 | 23.16 | 23.43 | 0.18 | 0.77% | 22,011 |
| Oct 28, 2024 | 23.50 | 23.50 | 23.25 | 23.25 | -0.12 | -0.51% | 6,914 |
| Oct 25, 2024 | 23.42 | 23.49 | 23.25 | 23.37 | 0.07 | 0.30% | 9,394 |
| Oct 24, 2024 | 23.29 | 23.49 | 23.22 | 23.30 | -0.06 | -0.26% | 14,027 |
| Oct 23, 2024 | 23.38 | 23.65 | 23.27 | 23.36 | -0.11 | -0.47% | 7,485 |
| Oct 22, 2024 | 23.53 | 23.70 | 23.35 | 23.47 | -0.05 | -0.21% | 4,279 |
| Oct 21, 2024 | 23.52 | 23.68 | 23.35 | 23.52 | -0.20 | -0.84% | 11,554 |
| Oct 18, 2024 | 23.87 | 23.93 | 23.66 | 23.72 | -0.15 | -0.63% | 12,669 |
| Oct 17, 2024 | 24.06 | 24.20 | 23.74 | 23.87 | -0.21 | -0.87% | 30,209 |
| Oct 16, 2024 | 24.09 | 24.19 | 24.00 | 24.08 | 0.13 | 0.54% | 13,155 |