National Storage Affiliat... (NSA)
NYSE: NSA
· Real-Time Price · USD
30.09
-0.23 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
30.10
0.02%
After-hours: Aug 14, 2025, 05:39 PM EDT
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.07 | 30.20 | 29.82 | 30.10 | 30.10 | -0.73% | 838,404 |
| Aug 13, 2025 | 30.12 | 30.45 | 29.82 | 30.32 | 30.32 | 1.20% | 1,310,640 |
| Aug 12, 2025 | 29.82 | 30.01 | 29.52 | 29.96 | 29.96 | 0.77% | 972,500 |
| Aug 11, 2025 | 29.64 | 29.85 | 29.35 | 29.73 | 29.73 | -0.10% | 1,262,700 |
| Aug 8, 2025 | 30.22 | 30.50 | 29.63 | 29.76 | 29.76 | -1.59% | 909,723 |
| Aug 7, 2025 | 30.40 | 30.58 | 30.09 | 30.24 | 30.24 | 0.17% | 914,344 |
| Aug 6, 2025 | 30.50 | 30.72 | 30.09 | 30.19 | 30.19 | -0.33% | 1,496,737 |
| Aug 5, 2025 | 28.53 | 30.49 | 28.02 | 30.29 | 30.29 | 2.89% | 2,206,281 |
| Aug 4, 2025 | 29.60 | 29.92 | 29.42 | 29.44 | 29.44 | -0.54% | 1,144,032 |
| Aug 1, 2025 | 29.67 | 30.11 | 29.02 | 29.60 | 29.60 | 0.48% | 1,041,100 |
| Jul 31, 2025 | 30.58 | 30.78 | 29.27 | 29.46 | 29.46 | -4.47% | 1,527,553 |
| Jul 30, 2025 | 31.74 | 31.78 | 30.64 | 30.84 | 30.84 | -2.16% | 586,028 |
| Jul 29, 2025 | 31.07 | 31.55 | 30.86 | 31.52 | 31.52 | 1.78% | 517,010 |
| Jul 28, 2025 | 31.24 | 31.36 | 30.75 | 30.97 | 30.97 | -1.37% | 806,800 |
| Jul 25, 2025 | 31.43 | 31.51 | 31.10 | 31.40 | 31.40 | -0.19% | 857,519 |
| Jul 24, 2025 | 31.70 | 31.84 | 31.36 | 31.46 | 31.46 | -1.26% | 984,800 |
| Jul 23, 2025 | 31.80 | 32.13 | 31.58 | 31.86 | 31.86 | -0.41% | 873,200 |
| Jul 22, 2025 | 31.43 | 32.22 | 31.37 | 31.99 | 31.99 | 1.68% | 1,202,745 |
| Jul 21, 2025 | 31.47 | 31.83 | 31.42 | 31.46 | 31.46 | 0.25% | 1,033,300 |
| Jul 18, 2025 | 31.48 | 31.58 | 31.05 | 31.38 | 31.38 | 0.00% | 1,453,914 |