National Storage Affiliates Trust (NSA) Historical Stock Data
37.84 ↑0.64 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSA is down -0.37% a day on average. There have been 14 days where National Storage Affiliates Trust closed green and 16 days where NSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 37.49 | 37.84 | ↑$0.35 (0.93%) | 37.45 | 38.84 | 1.96M |
| 2024-12-19 | 38.83 | 37.20 | ↓$1.63 (-4.20%) | 37.18 | 39.26 | 1.22M |
| 2024-12-18 | 40.99 | 38.84 | ↓$2.15 (-5.25%) | 38.74 | 41.14 | 839.17K |
| 2024-12-17 | 40.80 | 41.15 | ↑$0.35 (0.86%) | 40.52 | 41.44 | 593.92K |
| 2024-12-16 | 41.41 | 41.14 | ↓$0.27 (-0.65%) | 41.08 | 41.74 | 685.60K |
| 2024-12-13 | 41.53 | 41.47 | ↓$0.06 (-0.14%) | 41.02 | 41.76 | 686.89K |
| 2024-12-12 | 42.01 | 42.31 | ↑$0.30 (0.71%) | 42.00 | 42.70 | 461.95K |
| 2024-12-11 | 42.79 | 42.23 | ↓$0.56 (-1.31%) | 41.93 | 42.97 | 583.53K |
| 2024-12-10 | 43.41 | 42.82 | ↓$0.59 (-1.36%) | 42.57 | 43.41 | 389.51K |
| 2024-12-09 | 43.39 | 43.56 | ↑$0.17 (0.39%) | 43.14 | 43.88 | 447.30K |
| 2024-12-06 | 43.10 | 43.40 | ↑$0.30 (0.70%) | 42.85 | 43.42 | 597.93K |
| 2024-12-05 | 43.21 | 42.95 | ↓$0.26 (-0.60%) | 42.64 | 43.22 | 434.37K |
| 2024-12-04 | 43.51 | 43.32 | ↓$0.19 (-0.44%) | 43.15 | 43.68 | 370.74K |
| 2024-12-03 | 44.80 | 43.70 | ↓$1.10 (-2.46%) | 43.65 | 44.80 | 566.05K |
| 2024-12-02 | 45.00 | 44.80 | ↓$0.20 (-0.44%) | 44.68 | 45.28 | 725.20K |
| 2024-11-29 | 45.69 | 45.10 | ↓$0.59 (-1.29%) | 45.01 | 45.99 | 450.18K |
| 2024-11-27 | 45.63 | 45.38 | ↓$0.25 (-0.55%) | 45.38 | 46.07 | 443.63K |
| 2024-11-26 | 45.02 | 45.08 | ↑$0.06 (0.13%) | 44.28 | 45.21 | 508K |
| 2024-11-25 | 45.00 | 45.14 | ↑$0.14 (0.31%) | 44.87 | 46.05 | 886.57K |
| 2024-11-22 | 44.35 | 44.35 | ↑$0.00 (0.00%) | 44.07 | 44.65 | 573.63K |
| 2024-11-21 | 43.84 | 44.16 | ↑$0.32 (0.73%) | 43.61 | 44.80 | 521.95K |
| 2024-11-20 | 43.88 | 43.90 | ↑$0.02 (0.05%) | 43.11 | 44.09 | 661.78K |
| 2024-11-19 | 43.25 | 44.24 | ↑$0.99 (2.29%) | 43.25 | 44.26 | 684.45K |
| 2024-11-18 | 42.89 | 43.36 | ↑$0.47 (1.10%) | 42.86 | 43.57 | 404.30K |
| 2024-11-15 | 42.60 | 43.13 | ↑$0.53 (1.24%) | 42.44 | 43.46 | 384.77K |
| 2024-11-14 | 42.67 | 42.33 | ↓$0.34 (-0.80%) | 42.16 | 43.36 | 246.05K |
| 2024-11-13 | 43.06 | 42.95 | ↓$0.11 (-0.26%) | 42.63 | 43.25 | 349.52K |
| 2024-11-12 | 42.83 | 42.44 | ↓$0.39 (-0.91%) | 42.40 | 43.24 | 486.53K |
| 2024-11-11 | 43.44 | 43.20 | ↓$0.24 (-0.55%) | 43.01 | 43.76 | 395.69K |
| 2024-11-08 | 43.34 | 43.68 | ↑$0.34 (0.78%) | 43.19 | 43.95 | 437.82K |
Create an account or log in to view more rows.
$NSA added!
$NSA LETS GOOOOOOOO!!!!!!!
$NSA Who else bought the dip on Friday?
$NSA run it!
$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...