National Storage Affiliat... (NSA)
NYSE: NSA
· Real-Time Price · USD
32.66
-0.64 (-1.92%)
At close: Sep 08, 2025, 3:59 PM
32.73
0.21%
After-hours: Sep 08, 2025, 05:39 PM EDT
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.00 | 33.58 | 32.89 | 33.30 | 33.30 | 1.90% | 1,195,907 |
| Sep 4, 2025 | 32.37 | 32.71 | 31.99 | 32.68 | 32.68 | 1.40% | 1,549,000 |
| Sep 3, 2025 | 31.57 | 32.24 | 31.57 | 32.23 | 32.23 | 1.58% | 940,505 |
| Sep 2, 2025 | 31.94 | 32.10 | 31.53 | 31.73 | 31.73 | -1.55% | 1,000,709 |
| Aug 29, 2025 | 31.92 | 32.28 | 31.86 | 32.23 | 32.23 | 0.91% | 711,200 |
| Aug 28, 2025 | 32.09 | 32.09 | 31.59 | 31.94 | 31.94 | -0.41% | 793,800 |
| Aug 27, 2025 | 31.84 | 32.18 | 31.72 | 32.07 | 32.07 | 1.62% | 902,632 |
| Aug 26, 2025 | 31.62 | 31.98 | 31.49 | 31.56 | 31.56 | -0.50% | 902,100 |
| Aug 25, 2025 | 31.90 | 32.13 | 31.68 | 31.72 | 31.72 | -1.37% | 578,345 |
| Aug 22, 2025 | 31.43 | 32.77 | 31.35 | 32.16 | 32.16 | 3.51% | 1,318,600 |
| Aug 21, 2025 | 31.20 | 31.42 | 30.93 | 31.07 | 31.07 | -0.77% | 776,700 |
| Aug 20, 2025 | 31.34 | 31.72 | 31.17 | 31.31 | 31.31 | 0.51% | 1,010,518 |
| Aug 19, 2025 | 30.34 | 31.17 | 30.34 | 31.15 | 31.15 | 3.45% | 800,800 |
| Aug 18, 2025 | 30.29 | 30.46 | 30.04 | 30.11 | 30.11 | -0.73% | 990,549 |
| Aug 15, 2025 | 30.19 | 30.55 | 30.12 | 30.33 | 30.33 | 0.76% | 1,710,100 |
| 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 |