National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
29.63
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.91 | 30.16 | 29.60 | 29.63 | 29.63 | 0.03% | 1,940,522 |
| Dec 4, 2025 | 29.99 | 30.04 | 29.56 | 29.62 | 29.62 | -1.23% | 1,305,259 |
| Dec 3, 2025 | 29.91 | 30.37 | 29.84 | 29.99 | 29.99 | 0.03% | 1,151,377 |
| Dec 2, 2025 | 29.59 | 30.00 | 29.36 | 29.98 | 29.98 | 1.83% | 1,393,052 |
| Dec 1, 2025 | 29.13 | 29.71 | 28.93 | 29.44 | 29.44 | -0.03% | 676,084 |
| Nov 28, 2025 | 29.42 | 29.62 | 29.24 | 29.45 | 29.45 | -0.07% | 271,144 |
| Nov 26, 2025 | 29.20 | 29.78 | 29.20 | 29.47 | 29.47 | 0.72% | 728,617 |
| Nov 25, 2025 | 28.76 | 29.34 | 28.76 | 29.26 | 29.26 | 2.34% | 1,251,824 |
| Nov 24, 2025 | 28.91 | 29.09 | 28.39 | 28.59 | 28.59 | -0.76% | 1,016,847 |
| Nov 21, 2025 | 28.48 | 29.19 | 28.40 | 28.81 | 28.81 | 1.84% | 894,623 |
| Nov 20, 2025 | 28.66 | 28.90 | 28.22 | 28.29 | 28.29 | -1.15% | 823,954 |
| Nov 19, 2025 | 29.11 | 29.22 | 28.31 | 28.62 | 28.62 | -1.51% | 1,129,694 |
| Nov 18, 2025 | 28.80 | 29.07 | 28.58 | 29.06 | 29.06 | 0.97% | 1,062,971 |
| Nov 17, 2025 | 29.56 | 29.56 | 28.77 | 28.78 | 28.78 | -2.11% | 847,386 |
| Nov 14, 2025 | 29.35 | 29.53 | 28.97 | 29.40 | 29.40 | 0.48% | 925,011 |
| Nov 13, 2025 | 29.21 | 29.46 | 29.08 | 29.26 | 29.26 | -0.34% | 786,827 |
| Nov 12, 2025 | 29.91 | 30.00 | 29.31 | 29.36 | 29.36 | -2.23% | 1,132,720 |
| Nov 11, 2025 | 29.80 | 30.12 | 29.58 | 30.03 | 30.03 | 1.83% | 1,257,120 |
| Nov 10, 2025 | 30.53 | 30.60 | 29.35 | 29.49 | 29.49 | -3.97% | 1,220,724 |
| Nov 7, 2025 | 30.21 | 30.71 | 30.05 | 30.71 | 30.71 | 2.30% | 1,241,224 |
| Nov 6, 2025 | 30.61 | 30.61 | 29.74 | 30.02 | 30.02 | -2.21% | 1,704,237 |
| Nov 5, 2025 | 30.01 | 30.84 | 30.00 | 30.70 | 30.70 | 2.81% | 1,599,924 |
| Nov 4, 2025 | 29.35 | 30.02 | 28.57 | 29.86 | 29.86 | 2.58% | 2,686,128 |
| Nov 3, 2025 | 28.79 | 29.14 | 28.31 | 29.11 | 29.11 | 0.07% | 1,574,605 |
| Oct 31, 2025 | 28.90 | 29.40 | 28.70 | 29.09 | 29.09 | 0.07% | 2,426,775 |
| Oct 30, 2025 | 29.87 | 30.05 | 29.01 | 29.07 | 29.07 | -2.97% | 2,188,717 |
| Oct 29, 2025 | 30.72 | 30.98 | 29.84 | 29.96 | 29.96 | -3.35% | 1,999,790 |
| Oct 28, 2025 | 31.27 | 31.38 | 30.75 | 31.00 | 31.00 | -1.15% | 1,017,256 |
| Oct 27, 2025 | 31.44 | 31.81 | 31.29 | 31.36 | 31.36 | -0.63% | 1,268,223 |
| Oct 24, 2025 | 31.96 | 32.25 | 31.52 | 31.56 | 31.56 | -0.88% | 1,047,109 |
| Oct 23, 2025 | 32.39 | 32.46 | 31.35 | 31.84 | 31.84 | -1.58% | 875,750 |
| Oct 22, 2025 | 32.29 | 32.53 | 32.13 | 32.35 | 32.35 | 0.22% | 1,213,072 |
| Oct 21, 2025 | 32.40 | 32.79 | 32.28 | 32.28 | 32.28 | -0.55% | 1,109,618 |
| Oct 20, 2025 | 32.33 | 32.51 | 32.11 | 32.46 | 32.46 | 0.65% | 516,581 |
| Oct 17, 2025 | 32.38 | 32.55 | 31.97 | 32.25 | 32.25 | -0.22% | 1,249,440 |
| Oct 16, 2025 | 31.84 | 32.59 | 31.56 | 32.32 | 32.32 | 1.89% | 1,113,869 |
| Oct 15, 2025 | 31.48 | 32.03 | 31.48 | 31.72 | 31.72 | 0.86% | 1,296,002 |
| Oct 14, 2025 | 30.68 | 31.62 | 30.61 | 31.45 | 31.45 | 2.38% | 629,648 |
| Oct 13, 2025 | 30.16 | 30.77 | 30.05 | 30.72 | 30.72 | 1.86% | 1,049,515 |
| Oct 10, 2025 | 30.93 | 31.02 | 29.97 | 30.16 | 30.16 | -1.98% | 1,926,198 |
| Oct 9, 2025 | 30.78 | 31.06 | 30.52 | 30.77 | 30.77 | 0.52% | 1,727,937 |
| Oct 8, 2025 | 30.41 | 30.80 | 30.23 | 30.61 | 30.61 | 0.56% | 1,452,142 |
| Oct 7, 2025 | 29.91 | 30.47 | 29.81 | 30.44 | 30.44 | 1.70% | 1,201,884 |
| Oct 6, 2025 | 30.24 | 30.24 | 29.70 | 29.93 | 29.93 | -0.83% | 998,136 |
| Oct 3, 2025 | 30.13 | 30.52 | 30.08 | 30.18 | 30.18 | 0.47% | 1,200,126 |
| Oct 2, 2025 | 30.31 | 30.54 | 29.98 | 30.04 | 30.04 | -0.86% | 1,015,715 |
| Oct 1, 2025 | 30.34 | 30.48 | 30.04 | 30.30 | 30.30 | 0.26% | 857,982 |
| Sep 30, 2025 | 30.29 | 30.48 | 30.18 | 30.22 | 30.22 | -0.26% | 1,190,587 |
| Sep 29, 2025 | 30.34 | 30.53 | 30.08 | 30.30 | 30.30 | -0.23% | 814,753 |
| Sep 26, 2025 | 29.90 | 30.43 | 29.86 | 30.37 | 30.37 | 1.91% | 862,295 |