National Storage Affiliates Trust (NSA) Historical Stock Data
29.62 ↓0.37 (-1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSA is down -0.28% a day on average. There have been 16 days where National Storage Affiliates Trust closed green and 14 days where NSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.99 | 29.62 | ↓$0.37 (-1.23%) | 29.56 | 30.03 | 1.31M |
| 2025-12-03 | 29.91 | 29.99 | ↑$0.08 (0.27%) | 29.84 | 30.35 | 1.15M |
| 2025-12-02 | 29.59 | 29.98 | ↑$0.39 (1.32%) | 29.36 | 30.00 | 1.07M |
| 2025-12-01 | 29.13 | 29.44 | ↑$0.31 (1.06%) | 28.96 | 29.71 | 522.64K |
| 2025-11-28 | 29.42 | 29.45 | ↑$0.03 (0.10%) | 29.24 | 29.62 | 271.14K |
| 2025-11-26 | 29.20 | 29.47 | ↑$0.27 (0.92%) | 29.20 | 29.78 | 728.62K |
| 2025-11-25 | 28.76 | 29.26 | ↑$0.50 (1.74%) | 28.76 | 29.34 | 1.22M |
| 2025-11-24 | 28.91 | 28.59 | ↓$0.32 (-1.11%) | 28.39 | 29.09 | 1.01M |
| 2025-11-21 | 28.48 | 28.81 | ↑$0.33 (1.16%) | 28.40 | 29.18 | 734.16K |
| 2025-11-20 | 28.66 | 28.29 | ↓$0.37 (-1.29%) | 28.23 | 28.90 | 667.29K |
| 2025-11-19 | 29.11 | 28.62 | ↓$0.49 (-1.68%) | 28.31 | 29.22 | 1.13M |
| 2025-11-18 | 28.80 | 29.06 | ↑$0.26 (0.90%) | 28.58 | 29.07 | 867.71K |
| 2025-11-17 | 29.56 | 28.78 | ↓$0.78 (-2.64%) | 28.77 | 29.56 | 847.39K |
| 2025-11-14 | 29.35 | 29.40 | ↑$0.05 (0.17%) | 29.00 | 29.53 | 763.12K |
| 2025-11-13 | 29.21 | 29.26 | ↑$0.05 (0.17%) | 29.10 | 29.46 | 646.55K |
| 2025-11-12 | 29.91 | 29.36 | ↓$0.55 (-1.84%) | 29.31 | 30.00 | 0.97M |
| 2025-11-11 | 29.80 | 30.03 | ↑$0.23 (0.77%) | 29.59 | 30.10 | 1.01M |
| 2025-11-10 | 30.53 | 29.49 | ↓$1.04 (-3.41%) | 29.36 | 30.60 | 1.17M |
| 2025-11-07 | 30.21 | 30.71 | ↑$0.50 (1.66%) | 30.05 | 30.71 | 1.06M |
| 2025-11-06 | 30.61 | 30.02 | ↓$0.59 (-1.93%) | 29.74 | 30.61 | 1.70M |
| 2025-11-05 | 30.01 | 30.70 | ↑$0.69 (2.30%) | 30.00 | 30.84 | 1.28M |
| 2025-11-04 | 29.35 | 29.86 | ↑$0.51 (1.74%) | 28.57 | 30.02 | 2.41M |
| 2025-11-03 | 28.79 | 29.11 | ↑$0.32 (1.11%) | 28.33 | 29.14 | 1.57M |
| 2025-10-31 | 28.90 | 29.09 | ↑$0.19 (0.66%) | 28.75 | 29.40 | 2.11M |
| 2025-10-30 | 29.87 | 29.07 | ↓$0.80 (-2.68%) | 29.01 | 30.01 | 2.19M |
| 2025-10-29 | 30.72 | 29.96 | ↓$0.76 (-2.47%) | 29.84 | 30.91 | 2M |
| 2025-10-28 | 31.27 | 31.00 | ↓$0.27 (-0.86%) | 30.75 | 31.38 | 1.02M |
| 2025-10-27 | 31.44 | 31.36 | ↓$0.08 (-0.25%) | 31.29 | 31.80 | 1.27M |
| 2025-10-24 | 31.96 | 31.56 | ↓$0.40 (-1.25%) | 31.52 | 32.25 | 1.05M |
| 2025-10-23 | 32.39 | 31.84 | ↓$0.55 (-1.70%) | 31.35 | 32.46 | 875.75K |
Create an account or log in to view more rows.
$NSA I still don’t wanna buy it
$NSA hold
$NSA now I buy
$NSA the redness has arrived
$NSA fuck all u greedy bulls
$NSA Be patient !!
$NSA Tendie tickets on discount today!!!
$NSA we back boys
$NSA added!
$NSA LETS GOOOOOOOO!!!!!!!