National Storage Affiliates Trust (NSA) Historical Stock Data
34.92 ↓0.25 (-0.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NSA is down -0.09% a day on average. There have been 13 days where National Storage Affiliates Trust closed green and 17 days where NSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.20 | 34.92 | ↓$0.28 (-0.80%) | 34.80 | 35.61 | 611K |
| 2024-04-25 | 35.32 | 35.17 | ↓$0.15 (-0.42%) | 34.93 | 35.66 | 405.52K |
| 2024-04-24 | 35.30 | 35.78 | ↑$0.48 (1.36%) | 34.87 | 35.84 | 603.26K |
| 2024-04-23 | 35.45 | 35.55 | ↑$0.10 (0.28%) | 35.37 | 35.91 | 527.63K |
| 2024-04-22 | 35.64 | 35.44 | ↓$0.20 (-0.56%) | 35.23 | 35.64 | 431.18K |
| 2024-04-19 | 35.43 | 35.50 | ↑$0.07 (0.20%) | 35.13 | 35.51 | 558.07K |
| 2024-04-18 | 36.05 | 35.26 | ↓$0.79 (-2.19%) | 35.01 | 36.05 | 882.38K |
| 2024-04-17 | 35.87 | 35.83 | ↓$0.04 (-0.11%) | 35.71 | 36.41 | 800.14K |
| 2024-04-16 | 36.00 | 35.74 | ↓$0.26 (-0.72%) | 35.59 | 36.18 | 676.67K |
| 2024-04-15 | 37.19 | 36.27 | ↓$0.92 (-2.47%) | 36.10 | 37.30 | 650.54K |
| 2024-04-12 | 37.25 | 37.07 | ↓$0.18 (-0.48%) | 36.95 | 37.45 | 672.49K |
| 2024-04-11 | 37.72 | 37.55 | ↓$0.17 (-0.45%) | 36.96 | 37.75 | 617.61K |
| 2024-04-10 | 38.92 | 37.47 | ↓$1.45 (-3.73%) | 37.25 | 39.01 | 746.10K |
| 2024-04-09 | 38.85 | 40.22 | ↑$1.37 (3.53%) | 38.75 | 40.24 | 1.06M |
| 2024-04-08 | 37.97 | 38.59 | ↑$0.62 (1.63%) | 37.97 | 38.61 | 639.03K |
| 2024-04-05 | 37.29 | 37.64 | ↑$0.35 (0.94%) | 37.00 | 37.68 | 581.50K |
| 2024-04-04 | 37.52 | 37.36 | ↓$0.16 (-0.43%) | 37.21 | 38.20 | 679.45K |
| 2024-04-03 | 37.30 | 37.33 | ↑$0.03 (0.08%) | 37.23 | 37.83 | 0.97M |
| 2024-04-02 | 37.87 | 37.30 | ↓$0.57 (-1.51%) | 37.11 | 37.98 | 1.05M |
| 2024-04-01 | 39.29 | 38.32 | ↓$0.97 (-2.47%) | 38.27 | 39.29 | 871.35K |
| 2024-03-28 | 39.14 | 39.16 | ↑$0.02 (0.05%) | 39.00 | 39.58 | 642.31K |
| 2024-03-27 | 37.52 | 38.92 | ↑$1.40 (3.73%) | 37.25 | 39.02 | 871.61K |
| 2024-03-26 | 37.25 | 37.12 | ↓$0.13 (-0.35%) | 37.09 | 37.51 | 750.71K |
| 2024-03-25 | 37.56 | 37.18 | ↓$0.38 (-1.01%) | 37.08 | 37.77 | 701.55K |
| 2024-03-22 | 37.69 | 37.48 | ↓$0.21 (-0.56%) | 37.24 | 38.00 | 865.09K |
| 2024-03-21 | 37.43 | 37.54 | ↑$0.11 (0.29%) | 37.33 | 37.81 | 767.36K |
| 2024-03-20 | 36.15 | 37.21 | ↑$1.06 (2.93%) | 36.02 | 37.47 | 1.05M |
| 2024-03-19 | 36.29 | 36.34 | ↑$0.05 (0.14%) | 36.26 | 36.98 | 0.92M |
| 2024-03-18 | 36.18 | 36.54 | ↑$0.36 (1.00%) | 36.13 | 36.86 | 0.91M |
| 2024-03-15 | 36.38 | 36.19 | ↓$0.19 (-0.52%) | 35.87 | 36.80 | 1.52M |
Create an account or log in to view more rows.
$NSA The United States stock market is going to crash.
$NSA Let’s goooo
$NSA is the dump over
$NSA Holding Pattern
$NSA cup and handle forming
$NSA Pamp it higher...
$NSA Slapping that ask today
$NSA lets go <3
$NSA what calls are you guys jacked to the tits on?
$NSA wow! I sold too early