NYSE - Nasdaq Real Time Price USD

National Storage Affiliates Trust (NSA)

34.15

+0.35

+(1.04%)

At close: May 23 at 4:00:02 PM EDT

34.55

+0.40

+(1.17%)

After hours: May 23 at 6:24:54 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	33.84	34.15	33.51	34.15	34.15	893,100
May 22, 2025	34.14	34.54	33.43	33.80	33.80	1,075,000
May 21, 2025	36.24	36.25	34.10	34.29	34.29	1,081,900
May 20, 2025	36.67	36.90	36.49	36.60	36.60	659,600
May 19, 2025	36.28	37.15	36.24	36.85	36.85	814,500
May 16, 2025	35.58	36.93	35.48	36.72	36.72	980,500
May 15, 2025	34.69	35.47	34.69	35.44	35.44	904,100
May 14, 2025	35.27	35.33	34.31	34.61	34.61	941,900
May 13, 2025	36.44	36.44	35.22	35.40	35.40	746,100
May 12, 2025	37.15	37.46	36.20	36.29	36.29	642,300
May 9, 2025	36.48	36.97	36.35	36.64	36.64	663,900
May 8, 2025	36.08	36.92	35.92	36.34	36.34	826,800
May 7, 2025	36.12	36.90	35.96	36.10	36.10	900,800
May 6, 2025	36.20	37.00	35.54	35.98	35.98	1,308,700
May 5, 2025	37.61	38.00	36.77	37.78	37.78	956,200
May 2, 2025	37.63	38.14	37.38	37.74	37.74	698,100
May 1, 2025	37.09	37.76	36.86	37.23	37.23	674,500
Apr 30, 2025	36.14	37.24	35.74	37.20	37.20	827,600
Apr 29, 2025	36.09	36.43	35.64	36.27	36.27	589,400
Apr 28, 2025	35.87	36.31	35.70	36.17	36.17	396,300
Apr 25, 2025	36.40	36.40	35.72	36.03	36.03	392,800
Apr 24, 2025	36.38	36.73	36.17	36.40	36.40	573,200
Apr 23, 2025	37.26	37.37	36.11	36.38	36.38	656,600
Apr 22, 2025	35.80	36.92	35.60	36.64	36.64	618,000
Apr 21, 2025	36.41	36.65	34.74	35.42	35.42	580,200
Apr 17, 2025	35.82	36.93	35.82	36.76	36.76	512,900
Apr 16, 2025	35.79	36.15	35.15	35.54	35.54	525,200
Apr 15, 2025	35.33	35.85	35.13	35.50	35.50	600,800
Apr 14, 2025	34.82	35.35	34.69	35.22	35.22	739,500
Apr 11, 2025	33.36	34.56	32.66	34.53	34.53	1,116,800
Apr 10, 2025	34.16	34.82	32.62	33.64	33.64	667,500
Apr 9, 2025	31.61	34.99	30.88	34.66	34.66	850,300
Apr 8, 2025	34.26	34.50	32.17	32.50	32.50	1,197,200
Apr 7, 2025	34.37	34.69	32.50	33.57	33.57	1,579,500
Apr 4, 2025	37.36	37.49	35.10	35.16	35.16	1,258,600
Apr 3, 2025	38.84	39.47	37.29	37.46	37.46	1,315,500
Apr 2, 2025	39.01	39.15	37.62	39.04	39.04	1,602,400
Apr 1, 2025	39.59	39.65	38.71	39.00	39.00	615,500
Mar 31, 2025	38.64	39.73	38.45	39.40	39.40	885,700
Mar 28, 2025	38.59	38.83	38.03	38.71	38.71	606,700
Mar 27, 2025	38.28	38.86	38.02	38.29	38.29	496,400
Mar 26, 2025	37.84	38.31	37.80	38.08	38.08	353,500
Mar 25, 2025	38.73	38.73	37.44	37.64	37.64	719,300
Mar 24, 2025	38.18	38.92	38.18	38.75	38.75	701,000
Mar 21, 2025	38.36	38.36	37.88	38.15	38.15	1,361,200
Mar 20, 2025	38.19	38.69	38.14	38.39	38.39	622,700
Mar 19, 2025	37.80	38.62	37.70	38.35	38.35	792,800
Mar 18, 2025	37.25	38.04	36.98	38.03	38.03	877,900
Mar 17, 2025	36.68	37.70	36.68	37.26	37.26	854,400
Mar 14, 2025	0.57 Dividend
Mar 14, 2025	36.14	36.69	35.93	36.68	36.68	807,300
Mar 13, 2025	37.11	37.51	36.08	36.64	36.07	821,100
Mar 12, 2025	37.63	37.85	37.00	37.16	36.58	616,600
Mar 11, 2025	39.50	39.50	37.58	37.80	37.21	1,461,800
Mar 10, 2025	39.87	40.62	39.27	39.59	38.97	1,032,600
Mar 7, 2025	38.75	39.65	38.75	39.53	38.92	678,200
Mar 6, 2025	38.54	39.07	37.83	38.76	38.16	636,200
Mar 5, 2025	38.19	38.83	37.94	38.81	38.21	903,100
Mar 4, 2025	38.41	39.07	38.02	38.05	37.46	565,300
Mar 3, 2025	38.74	38.96	38.26	38.57	37.97	575,300
Feb 28, 2025	39.03	39.19	37.65	38.62	38.02	1,703,500
Feb 27, 2025	39.04	39.20	37.89	39.00	38.39	713,800
Feb 26, 2025	38.70	39.00	38.06	38.23	37.64	560,700
Feb 25, 2025	38.32	39.34	38.22	38.86	38.26	678,000
Feb 24, 2025	37.73	38.33	37.28	38.13	37.54	548,900
Feb 21, 2025	37.95	37.95	37.39	37.73	37.14	357,300
Feb 20, 2025	37.50	37.89	37.26	37.78	37.19	283,500
Feb 19, 2025	37.61	37.80	37.37	37.47	36.89	322,000
Feb 18, 2025	37.30	37.88	37.22	37.69	37.10	293,700
Feb 14, 2025	38.07	38.57	37.34	37.38	36.80	481,900
Feb 13, 2025	37.81	38.02	37.64	37.82	37.23	321,800
Feb 12, 2025	36.93	37.72	36.93	37.71	37.12	461,800
Feb 11, 2025	37.46	37.92	37.40	37.90	37.31	323,100
Feb 10, 2025	37.60	37.83	37.36	37.63	37.04	310,800
Feb 7, 2025	37.78	37.96	37.29	37.63	37.04	246,700
Feb 6, 2025	37.59	37.94	37.44	37.78	37.19	309,200
Feb 5, 2025	37.20	37.58	36.73	37.44	36.86	271,800
Feb 4, 2025	36.52	37.06	36.32	36.71	36.14	345,100
Feb 3, 2025	36.62	37.31	36.26	37.11	36.53	511,400
Jan 31, 2025	37.25	37.73	37.05	37.15	36.57	596,600
Jan 30, 2025	37.69	37.69	36.80	37.45	36.87	514,900
Jan 29, 2025	37.59	37.83	36.63	37.05	36.47	422,700
Jan 28, 2025	37.73	37.97	37.55	37.67	37.08	378,600
Jan 27, 2025	36.95	38.04	36.95	38.00	37.41	423,700
Jan 24, 2025	36.30	37.03	36.30	36.73	36.16	371,900
Jan 23, 2025	36.23	36.40	35.75	36.38	35.81	319,100
Jan 22, 2025	36.50	36.65	36.06	36.14	35.58	312,800
Jan 21, 2025	36.71	37.20	36.67	36.89	36.32	451,200
Jan 17, 2025	36.84	37.13	36.60	36.61	36.04	381,600
Jan 16, 2025	35.86	37.11	35.86	36.88	36.31	429,500
Jan 15, 2025	37.00	37.00	35.67	35.92	35.36	487,500
Jan 14, 2025	36.39	36.52	35.85	35.94	35.38	598,000
Jan 13, 2025	36.45	36.66	35.87	36.29	35.73	774,100
Jan 10, 2025	36.90	37.25	36.18	36.49	35.92	810,700
Jan 8, 2025	36.94	37.00	36.22	36.94	36.37	631,700
Jan 7, 2025	37.76	37.82	36.66	37.17	36.59	789,000
Jan 6, 2025	38.20	38.24	37.35	37.46	36.88	644,200
Jan 3, 2025	37.37	38.35	37.37	38.24	37.65	457,500
Jan 2, 2025	37.78	38.06	37.14	37.40	36.82	523,400
Dec 31, 2024	37.62	38.19	37.41	37.91	37.32	734,600
Dec 30, 2024	37.82	37.82	36.86	37.36	36.78	523,400
Dec 27, 2024	37.83	38.17	37.43	37.69	37.10	310,900
Dec 26, 2024	37.62	38.19	37.62	38.09	37.50	474,300
Dec 24, 2024	37.83	38.18	37.33	38.05	37.46	177,500
Dec 23, 2024	37.71	37.99	37.39	37.90	37.31	516,400
Dec 20, 2024	37.49	38.84	37.45	37.84	37.25	1,960,100
Dec 19, 2024	38.83	39.26	37.18	37.20	36.62	1,222,300
Dec 18, 2024	40.99	41.14	38.74	38.84	38.24	839,200
Dec 17, 2024	40.80	41.44	40.52	41.15	40.51	593,900
Dec 16, 2024	41.41	41.74	41.08	41.14	40.50	685,600
Dec 13, 2024	0.57 Dividend
Dec 13, 2024	41.53	41.76	41.02	41.47	40.82	686,900
Dec 12, 2024	42.01	42.70	41.99	42.31	41.09	461,900
Dec 11, 2024	42.79	42.97	41.93	42.23	41.01	583,500
Dec 10, 2024	43.41	43.41	42.56	42.82	41.59	389,500
Dec 9, 2024	43.39	43.88	43.14	43.56	42.30	447,300
Dec 6, 2024	43.10	43.42	42.85	43.40	42.15	597,900
Dec 5, 2024	43.21	43.22	42.64	42.95	41.71	434,400
Dec 4, 2024	43.51	43.68	43.15	43.32	42.07	370,700
Dec 3, 2024	44.80	44.80	43.65	43.70	42.44	566,000
Dec 2, 2024	45.00	45.28	44.68	44.80	43.51	725,200
Nov 29, 2024	45.69	45.99	45.01	45.10	43.80	450,200
Nov 27, 2024	45.63	46.07	45.38	45.38	44.07	443,600
Nov 26, 2024	45.02	45.21	44.28	45.08	43.78	508,000
Nov 25, 2024	45.00	46.05	44.87	45.14	43.84	886,600
Nov 22, 2024	44.35	44.65	44.07	44.35	43.07	573,600
Nov 21, 2024	43.84	44.80	43.61	44.16	42.89	521,800
Nov 20, 2024	43.88	44.08	43.11	43.90	42.63	661,800
Nov 19, 2024	43.25	44.26	43.25	44.24	42.97	684,400
Nov 18, 2024	42.89	43.56	42.86	43.36	42.11	404,300
Nov 15, 2024	42.60	43.46	42.44	43.13	41.89	384,800
Nov 14, 2024	42.67	43.36	42.16	42.33	41.11	246,100
Nov 13, 2024	43.06	43.25	42.63	42.95	41.71	349,500
Nov 12, 2024	42.83	43.24	42.40	42.44	41.22	486,500
Nov 11, 2024	43.44	43.76	43.01	43.20	41.96	395,600
Nov 8, 2024	43.34	43.95	43.19	43.68	42.42	437,800
Nov 7, 2024	42.45	43.05	42.18	42.99	41.75	569,400
Nov 6, 2024	43.06	43.38	41.16	42.32	41.10	621,000
Nov 5, 2024	41.63	43.59	41.47	43.52	42.27	526,300
Nov 4, 2024	41.70	42.32	41.64	41.97	40.76	426,300
Nov 1, 2024	42.21	42.58	41.48	41.62	40.42	672,200
Oct 31, 2024	43.71	44.39	42.11	42.15	40.94	822,200
Oct 30, 2024	42.67	43.29	42.40	42.47	41.25	498,700
Oct 29, 2024	42.80	42.87	42.38	42.50	41.28	429,800
Oct 28, 2024	43.09	43.49	42.67	43.02	41.78	367,300
Oct 25, 2024	43.36	43.79	42.78	42.85	41.62	317,000
Oct 24, 2024	43.27	43.77	43.18	43.28	42.03	344,000
Oct 23, 2024	42.92	43.93	42.71	43.32	42.07	599,000
Oct 22, 2024	42.97	43.17	42.71	42.99	41.75	426,000
Oct 21, 2024	44.67	44.94	42.87	43.04	41.80	381,600
Oct 18, 2024	44.80	45.00	44.50	44.95	43.65	243,800
Oct 17, 2024	44.98	45.05	44.58	44.72	43.43	305,100
Oct 16, 2024	44.84	45.31	44.80	45.16	43.86	328,600
Oct 15, 2024	44.60	45.35	44.60	44.78	43.49	381,000
Oct 14, 2024	44.06	44.52	43.76	44.36	43.08	257,700
Oct 11, 2024	44.54	44.61	43.92	44.16	42.89	339,000
Oct 10, 2024	44.54	44.82	43.84	44.18	42.91	385,300
Oct 9, 2024	44.68	44.89	44.35	44.74	43.45	528,900
Oct 8, 2024	44.83	45.01	44.23	44.78	43.49	590,200
Oct 7, 2024	44.34	44.59	44.00	44.54	43.26	484,800
Oct 4, 2024	46.04	46.46	44.46	44.63	43.34	777,200
Oct 3, 2024	46.86	46.96	46.13	46.39	45.05	388,600
Oct 2, 2024	46.90	47.15	46.53	46.88	45.53	548,500
Oct 1, 2024	48.46	48.64	47.26	47.44	46.07	443,500
Sep 30, 2024	47.40	48.27	46.96	48.20	46.81	818,700
Sep 27, 2024	47.24	47.57	46.84	47.45	46.08	520,000
Sep 26, 2024	48.17	48.17	46.78	46.82	45.47	633,900
Sep 25, 2024	48.74	48.75	48.03	48.15	46.76	703,100
Sep 24, 2024	49.00	49.11	48.36	48.68	47.28	496,200
Sep 23, 2024	48.92	49.44	48.67	49.13	47.71	687,400
Sep 20, 2024	48.20	48.60	48.10	48.57	47.17	1,603,100
Sep 19, 2024	48.88	48.88	47.52	48.13	46.74	633,500
Sep 18, 2024	48.93	49.25	48.22	48.40	47.01	787,400
Sep 17, 2024	48.71	48.87	48.12	48.14	46.75	452,300
Sep 16, 2024	47.95	48.90	47.70	48.71	47.31	881,300
Sep 13, 2024	0.56 Dividend
Sep 13, 2024	47.35	47.81	46.81	47.66	46.29	762,700
Sep 12, 2024	46.78	47.93	46.63	47.69	45.77	852,400
Sep 11, 2024	46.58	46.74	45.84	46.65	44.77	518,200
Sep 10, 2024	46.84	47.45	46.74	47.11	45.22	653,800
Sep 9, 2024	45.89	46.83	45.88	46.81	44.93	716,700
Sep 6, 2024	46.05	46.57	45.58	46.47	44.60	461,400
Sep 5, 2024	46.94	47.06	45.84	46.03	44.18	736,700
Sep 4, 2024	46.69	47.42	46.40	46.60	44.73	590,600
Sep 3, 2024	46.58	47.07	46.30	46.71	44.83	990,500
Aug 30, 2024	46.39	46.75	45.85	46.74	44.86	1,047,800
Aug 29, 2024	46.02	46.49	45.73	46.04	44.19	739,700
Aug 28, 2024	46.00	46.27	45.75	46.05	44.20	811,700
Aug 27, 2024	45.00	46.02	44.78	46.00	44.15	443,300
Aug 26, 2024	45.78	45.87	45.02	45.51	43.68	433,100
Aug 23, 2024	44.72	46.03	44.48	45.55	43.72	711,200
Aug 22, 2024	44.24	44.83	43.99	44.73	42.93	460,700
Aug 21, 2024	43.48	44.11	42.98	44.07	42.30	397,100
Aug 20, 2024	43.02	43.54	42.99	43.29	41.55	316,300
Aug 19, 2024	42.88	43.39	42.80	43.18	41.44	323,000
Aug 16, 2024	42.80	43.24	42.40	42.88	41.16	385,900
Aug 15, 2024	43.41	43.52	42.59	42.74	41.02	509,700
Aug 14, 2024	43.07	43.56	42.85	43.39	41.64	440,400
Aug 13, 2024	42.89	43.06	42.40	42.79	41.07	706,500
Aug 12, 2024	43.00	43.30	42.34	42.56	40.85	507,700
Aug 9, 2024	42.41	43.47	41.79	43.25	41.51	706,300
Aug 8, 2024	41.92	42.26	41.38	42.12	40.43	847,800
Aug 7, 2024	42.82	43.63	41.82	42.05	40.36	1,263,700
Aug 6, 2024	40.33	42.91	39.86	42.33	40.63	1,860,800
Aug 5, 2024	41.56	43.51	41.12	42.40	40.69	947,400
Aug 2, 2024	42.58	43.76	42.53	43.03	41.30	1,014,900
Aug 1, 2024	42.87	43.17	42.46	42.85	41.13	494,400
Jul 31, 2024	43.22	43.23	42.21	42.57	40.86	947,600
Jul 30, 2024	43.88	44.12	43.13	43.42	41.67	758,000
Jul 29, 2024	43.42	43.72	42.95	43.60	41.85	387,300
Jul 26, 2024	43.07	43.56	42.96	43.46	41.71	306,000
Jul 25, 2024	43.08	43.37	42.58	42.77	41.05	543,200
Jul 24, 2024	43.88	44.06	42.85	42.90	41.17	645,100
Jul 23, 2024	44.12	44.38	43.77	44.00	42.23	586,100
Jul 22, 2024	44.31	44.75	43.35	44.26	42.48	659,200
Jul 19, 2024	45.05	45.22	44.11	44.19	42.41	554,900
Jul 18, 2024	45.67	46.84	45.08	45.10	43.29	839,500
Jul 17, 2024	45.55	46.32	45.18	45.84	44.00	742,000
Jul 16, 2024	44.35	45.65	44.17	45.48	43.65	1,075,700
Jul 15, 2024	43.74	44.14	43.00	44.11	42.34	766,700
Jul 12, 2024	42.52	43.68	41.98	43.50	41.75	841,800
Jul 11, 2024	40.58	42.24	40.32	42.06	40.37	1,175,000
Jul 10, 2024	40.38	40.43	39.17	39.73	38.13	1,555,500
Jul 9, 2024	40.69	40.83	40.01	40.18	38.56	455,800
Jul 8, 2024	40.91	40.93	40.59	40.78	39.14	493,800
Jul 5, 2024	40.74	40.86	40.34	40.74	39.10	971,800
Jul 3, 2024	40.55	41.04	40.32	40.74	39.10	254,400
Jul 2, 2024	40.43	41.05	40.31	40.54	38.91	440,000
Jul 1, 2024	40.91	41.21	39.92	40.23	38.61	697,100
Jun 28, 2024	41.14	41.57	40.66	41.22	39.56	907,800
Jun 27, 2024	41.16	41.48	40.47	41.00	39.35	500,400
Jun 26, 2024	41.19	41.33	40.79	40.92	39.27	577,000
Jun 25, 2024	42.36	42.45	41.28	41.36	39.70	629,000
Jun 24, 2024	42.10	42.95	41.94	42.32	40.62	782,100
Jun 21, 2024	42.28	42.69	41.94	42.25	40.55	3,056,100
Jun 20, 2024	42.00	42.22	41.67	42.05	40.36	922,200
Jun 18, 2024	41.03	42.18	40.88	42.15	40.45	870,200
Jun 17, 2024	40.55	41.23	40.06	41.00	39.35	771,900
Jun 14, 2024	0.56 Dividend
Jun 14, 2024	40.58	40.95	40.28	40.85	39.21	650,700
Jun 13, 2024	40.50	41.40	40.00	41.23	39.03	742,700
Jun 12, 2024	40.64	41.15	40.16	40.24	38.10	742,700
Jun 11, 2024	38.42	39.28	38.01	39.24	37.15	655,300
Jun 10, 2024	38.61	38.83	37.84	38.74	36.68	955,000
Jun 7, 2024	37.80	38.85	37.54	38.81	36.74	759,600
Jun 6, 2024	38.23	38.41	38.04	38.38	36.34	524,800
Jun 5, 2024	38.83	38.92	38.08	38.58	36.53	907,500
Jun 4, 2024	37.00	39.28	37.00	38.84	36.77	2,468,400
Jun 3, 2024	36.57	36.65	36.06	36.43	34.49	695,000
May 31, 2024	35.95	36.62	35.63	36.58	34.63	1,918,900
May 30, 2024	35.26	35.56	35.26	35.55	33.66	611,900
May 29, 2024	35.00	35.18	34.58	34.92	33.06	1,053,600
May 28, 2024	36.26	36.35	35.47	35.50	33.61	642,700
May 24, 2024	36.31	36.31	35.77	35.89	33.98	400,300

CUBE CubeSmart

41.32

+0.12%

EXR Extra Space Storage Inc.

145.73

+0.66%

PSA Public Storage

296.70

+0.31%

REXR Rexford Industrial Realty, Inc.

34.67

+0.38%

TRNO Terreno Realty Corporation

55.15

-0.74%

PLYM Plymouth Industrial REIT, Inc.

15.93

-0.44%

FR First Industrial Realty Trust, Inc.

48.16

-0.66%

LINE Lineage, Inc.

45.21

-0.94%

COLD Americold Realty Trust, Inc.

16.82

-1.75%

LXP LXP Industrial Trust

8.23

-1.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

National Storage Affiliates Trust (NSA)

Related Tickers