National Storage Affiliat... (NSA)
38.28
0.20 (0.53%)
At close: Mar 27, 2025, 3:59 PM
38.26
-0.05%
After-hours: Mar 27, 2025, 05:22 PM EDT
NSA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 37.84 | 38.31 | 37.80 | 38.08 | 0.44 | 1.17% | 353,475 |
| Mar 25, 2025 | 38.73 | 38.73 | 37.44 | 37.64 | -1.11 | -2.86% | 719,304 |
| Mar 24, 2025 | 38.18 | 38.92 | 38.18 | 38.75 | 0.60 | 1.57% | 701,000 |
| Mar 21, 2025 | 38.36 | 38.36 | 37.88 | 38.15 | -0.24 | -0.63% | 1,361,347 |
| Mar 20, 2025 | 38.19 | 38.69 | 38.14 | 38.39 | 0.04 | 0.10% | 622,710 |
| Mar 19, 2025 | 37.80 | 38.62 | 37.70 | 38.35 | 0.32 | 0.84% | 792,800 |
| Mar 18, 2025 | 37.25 | 38.04 | 36.98 | 38.03 | 0.77 | 2.07% | 877,900 |
| Mar 17, 2025 | 36.68 | 37.70 | 36.68 | 37.26 | 0.58 | 1.58% | 854,400 |
| Mar 14, 2025 | 36.14 | 36.69 | 35.93 | 36.68 | 0.04 | 0.11% | 807,331 |
| Mar 13, 2025 | 37.11 | 37.51 | 36.08 | 36.64 | -0.52 | -1.40% | 821,100 |
| Mar 12, 2025 | 37.63 | 37.85 | 37.00 | 37.16 | -0.64 | -1.69% | 616,647 |
| Mar 11, 2025 | 39.50 | 39.50 | 37.58 | 37.80 | -1.79 | -4.52% | 1,461,951 |
| Mar 10, 2025 | 39.87 | 40.62 | 39.27 | 39.59 | 0.06 | 0.15% | 1,032,600 |
| Mar 7, 2025 | 38.75 | 39.66 | 38.75 | 39.53 | 0.77 | 1.99% | 678,249 |
| Mar 6, 2025 | 38.54 | 39.07 | 37.83 | 38.76 | -0.05 | -0.13% | 636,221 |
| Mar 5, 2025 | 38.19 | 38.84 | 37.94 | 38.81 | 0.76 | 2.00% | 903,142 |
| Mar 4, 2025 | 38.41 | 39.07 | 38.02 | 38.05 | -0.52 | -1.35% | 565,300 |
| Mar 3, 2025 | 38.74 | 38.96 | 38.26 | 38.57 | -0.05 | -0.13% | 575,300 |
| Feb 28, 2025 | 39.03 | 39.19 | 37.65 | 38.62 | -0.38 | -0.97% | 1,703,542 |
| Feb 27, 2025 | 39.04 | 39.20 | 37.89 | 39.00 | 0.77 | 2.01% | 713,800 |
| Feb 26, 2025 | 38.70 | 39.00 | 38.06 | 38.23 | -0.63 | -1.62% | 560,716 |
| Feb 25, 2025 | 38.32 | 39.34 | 38.23 | 38.86 | 0.73 | 1.91% | 678,114 |
| Feb 24, 2025 | 37.73 | 38.33 | 37.28 | 38.13 | 0.40 | 1.06% | 549,083 |
| Feb 21, 2025 | 37.95 | 37.95 | 37.39 | 37.73 | -0.05 | -0.13% | 357,319 |
| Feb 20, 2025 | 37.50 | 37.89 | 37.26 | 37.78 | 0.31 | 0.83% | 283,542 |
| Feb 19, 2025 | 37.61 | 37.80 | 37.37 | 37.47 | -0.22 | -0.58% | 322,094 |
| Feb 18, 2025 | 37.30 | 37.88 | 37.22 | 37.69 | 0.31 | 0.83% | 293,700 |
| Feb 14, 2025 | 38.07 | 38.57 | 37.34 | 37.38 | -0.44 | -1.16% | 481,900 |
| Feb 13, 2025 | 37.81 | 38.02 | 37.64 | 37.82 | 0.11 | 0.29% | 321,803 |
| Feb 12, 2025 | 36.93 | 37.72 | 36.93 | 37.71 | -0.19 | -0.50% | 461,800 |
| Feb 11, 2025 | 37.46 | 37.92 | 37.40 | 37.90 | 0.27 | 0.72% | 323,114 |
| Feb 10, 2025 | 37.60 | 37.83 | 37.36 | 37.63 | 0.00 | 0.00% | 310,800 |
| Feb 7, 2025 | 37.78 | 37.96 | 37.29 | 37.63 | -0.15 | -0.40% | 246,700 |
| Feb 6, 2025 | 37.59 | 37.94 | 37.44 | 37.78 | 0.34 | 0.91% | 309,244 |
| Feb 5, 2025 | 37.20 | 37.58 | 36.73 | 37.44 | 0.73 | 1.99% | 271,830 |
| Feb 4, 2025 | 36.52 | 37.06 | 36.32 | 36.71 | -0.40 | -1.08% | 345,107 |
| Feb 3, 2025 | 36.62 | 37.31 | 36.26 | 37.11 | -0.04 | -0.11% | 511,821 |
| Jan 31, 2025 | 37.25 | 37.73 | 37.05 | 37.15 | -0.30 | -0.80% | 596,600 |
| Jan 30, 2025 | 37.69 | 37.69 | 36.80 | 37.45 | 0.40 | 1.08% | 514,900 |
| Jan 29, 2025 | 37.59 | 37.83 | 36.63 | 37.05 | -0.62 | -1.65% | 422,711 |
| Jan 28, 2025 | 37.73 | 37.97 | 37.55 | 37.67 | -0.33 | -0.87% | 378,600 |
| Jan 27, 2025 | 36.95 | 38.04 | 36.95 | 38.00 | 1.27 | 3.46% | 423,704 |
| Jan 24, 2025 | 36.30 | 37.03 | 36.30 | 36.73 | 0.35 | 0.96% | 371,967 |
| Jan 23, 2025 | 36.23 | 36.40 | 35.75 | 36.38 | 0.24 | 0.66% | 319,100 |
| Jan 22, 2025 | 36.50 | 36.65 | 36.06 | 36.14 | -0.75 | -2.03% | 312,800 |
| Jan 21, 2025 | 36.71 | 37.20 | 36.67 | 36.89 | 0.28 | 0.76% | 451,200 |
| Jan 17, 2025 | 36.84 | 37.13 | 36.60 | 36.61 | -0.27 | -0.73% | 381,600 |
| Jan 16, 2025 | 35.86 | 37.11 | 35.86 | 36.88 | 0.96 | 2.67% | 429,566 |
| Jan 15, 2025 | 37.00 | 37.00 | 35.67 | 35.92 | -0.02 | -0.06% | 487,560 |
| Jan 14, 2025 | 36.39 | 36.52 | 35.85 | 35.94 | -0.35 | -0.96% | 598,000 |