Skip to main content

National Storage Affiliates Tru (NY: NSA )

43.29 -0.41 (-0.94%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 44.80 44.80 43.65 43.70 566,045 -1.10(-2.46%)
Dec 02, 2024 45.00 45.28 44.68 44.80 724,202 -0.30(-0.67%)
Nov 29, 2024 45.69 45.98 45.01 45.10 450,177 -0.28(-0.62%)
Nov 27, 2024 45.63 46.07 45.38 45.38 443,630 +0.30(+0.67%)
Nov 26, 2024 45.02 45.21 44.28 45.08 508,003 -0.06(-0.13%)
Nov 25, 2024 45.00 46.05 44.87 45.14 886,572 +0.79(+1.78%)
Nov 22, 2024 44.35 44.65 44.07 44.35 573,625 +0.19(+0.43%)
Nov 21, 2024 43.84 44.80 43.61 44.16 521,846 +0.26(+0.59%)
Nov 20, 2024 43.88 44.09 43.11 43.90 661,778 -0.34(-0.77%)
Nov 19, 2024 43.25 44.26 43.25 44.24 684,445 +0.88(+2.03%)
Nov 18, 2024 42.89 43.56 42.86 43.36 404,293 +0.23(+0.53%)
Nov 15, 2024 42.60 43.46 42.44 43.13 384,768 +0.80(+1.89%)
Nov 14, 2024 42.67 43.36 42.16 42.33 246,051 -0.62(-1.44%)
Nov 13, 2024 43.06 43.25 42.63 42.95 349,523 +0.51(+1.20%)
Nov 12, 2024 42.83 43.24 42.40 42.44 486,534 -0.76(-1.76%)
Nov 11, 2024 43.44 43.76 43.01 43.20 395,679 -0.48(-1.10%)
Nov 08, 2024 43.34 43.95 43.19 43.68 437,843 +0.69(+1.61%)
Nov 07, 2024 42.45 43.05 42.18 42.99 569,388 +0.67(+1.58%)
Nov 06, 2024 43.06 43.38 41.16 42.32 621,003 -1.20(-2.76%)
Nov 05, 2024 41.63 43.59 41.47 43.52 526,337 +1.55(+3.69%)
Nov 04, 2024 41.70 42.32 41.64 41.97 426,294 +0.35(+0.84%)
Nov 01, 2024 42.21 42.58 41.48 41.62 672,235 -0.53(-1.26%)
Oct 31, 2024 43.71 44.39 42.11 42.15 822,246 -0.32(-0.75%)
Oct 30, 2024 42.67 43.30 42.40 42.47 498,767 -0.03(-0.07%)
Oct 29, 2024 42.80 42.87 42.38 42.50 429,799 -0.52(-1.21%)
Oct 28, 2024 43.09 43.49 42.66 43.02 367,347 +0.17(+0.40%)
Oct 25, 2024 43.36 43.79 42.78 42.85 316,996 -0.43(-0.99%)
Oct 24, 2024 43.27 43.77 43.18 43.28 344,034 -0.04(-0.09%)
Oct 23, 2024 42.92 43.93 42.71 43.32 599,000 +0.33(+0.77%)
Oct 22, 2024 42.97 43.17 42.71 42.99 426,017 -0.05(-0.12%)
Oct 21, 2024 44.67 44.94 42.87 43.04 381,649 -1.91(-4.25%)
Oct 18, 2024 44.80 45.00 44.50 44.95 243,794 +0.23(+0.51%)
Oct 17, 2024 44.98 45.05 44.58 44.72 305,124 -0.44(-0.97%)
Oct 16, 2024 44.84 45.31 44.80 45.16 328,596 +0.38(+0.85%)
Oct 15, 2024 44.60 45.35 44.60 44.78 381,027 +0.42(+0.95%)
Oct 14, 2024 44.06 44.52 43.76 44.36 257,699 +0.20(+0.45%)
Oct 11, 2024 44.54 44.61 43.92 44.16 338,974 -0.02(-0.05%)
Oct 10, 2024 44.54 44.82 43.84 44.18 385,326 -0.56(-1.25%)
Oct 09, 2024 44.68 44.89 44.35 44.74 528,892 -0.04(-0.09%)
Oct 08, 2024 44.83 45.01 44.23 44.78 590,169 +0.24(+0.54%)
Oct 07, 2024 44.34 44.59 44.00 44.54 484,804 -0.09(-0.20%)
Oct 04, 2024 46.04 46.46 44.46 44.63 777,195 -1.76(-3.79%)
Oct 03, 2024 46.86 46.96 46.13 46.39 388,613 -0.49(-1.05%)
Oct 02, 2024 46.90 47.16 46.53 46.88 548,455 -0.56(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.