Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

National Storage Affiliates Tru (NSA-PB)

21.65
-0.15
(-0.69%)
As of 12:45:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202521.6521.7221.6521.6521.65452
Apr 30, 202521.8021.8021.8021.8021.80100
Apr 29, 202521.5921.5921.5921.5921.59-
Apr 28, 202521.4721.5921.3321.5921.59966
Apr 25, 202521.5021.5021.5021.5021.50458
Apr 24, 202521.0521.0521.0521.0521.05-
Apr 23, 202521.0521.0521.0521.0521.05-
Apr 22, 202521.0521.0521.0521.0521.05-
Apr 21, 202521.0521.0521.0521.0521.05-
Apr 17, 202521.0521.0521.0521.0521.05106
Apr 16, 202521.5021.5021.5021.5021.50-
Apr 15, 202521.5021.5021.5021.5021.50520
Apr 14, 202521.5021.5021.5021.5021.50-
Apr 11, 202521.5021.5021.5021.5021.50-
Apr 10, 202521.5021.5021.5021.5021.50-
Apr 9, 202521.5021.5021.5021.5021.50350
Apr 8, 202521.4921.5021.4921.5021.50210
Apr 7, 202521.4221.4221.4221.4221.42-
Apr 4, 202521.8521.8921.4221.4221.422,552
Apr 3, 202521.1921.8521.1921.5021.501,814
Apr 2, 202521.8321.9021.8121.9021.90877
Apr 1, 202521.8622.0921.5621.5621.564,821
Mar 31, 202521.5621.5621.5621.5621.56-
Mar 28, 202521.5621.5621.5621.5621.56275
Mar 27, 202521.9321.9321.9321.9321.93-
Mar 26, 202521.9321.9321.5621.9321.932,283
Mar 25, 202521.2722.0921.2721.9321.93628
Mar 24, 202522.0022.0021.2721.2721.274,080
Mar 21, 202521.9022.0021.9021.9821.988,076
Mar 20, 202521.7421.9721.3821.7821.7813,737
Mar 19, 202521.2121.5721.0021.4021.4017,302
Mar 18, 202521.3521.3521.3521.3521.35406
Mar 17, 202521.3021.3521.1821.3121.313,825
Mar 14, 2025 0.375 Dividend
Mar 14, 202521.1321.1521.0321.1521.152,413
Mar 13, 202521.3221.3221.3221.3220.94976
Mar 12, 202521.2021.2021.2021.2020.83274
Mar 11, 202521.2221.2221.2221.2220.851,765
Mar 10, 202521.1721.2921.1721.2220.852,507
Mar 7, 202521.2921.2921.2921.2920.921,327
Mar 6, 202521.2221.2221.2221.2220.85-
Mar 5, 202521.4621.4821.1821.2220.852,468
Mar 4, 202521.4021.4021.4021.4021.02217
Mar 3, 202521.4021.4521.4021.4021.02951
Feb 28, 202521.2121.2121.2121.2120.84-
Feb 27, 202521.1121.2121.1121.2120.84257
Feb 26, 202521.1721.2421.1721.2220.852,747
Feb 25, 202521.2021.2021.2021.2020.83214
Feb 24, 202521.1521.1521.1521.1520.77-
Feb 21, 202521.1521.2521.1421.1520.771,075
Feb 20, 202521.1521.1521.1521.1520.78400
Feb 19, 202521.3021.3021.1521.1520.782,582
Feb 18, 202521.4021.4021.1521.1520.78300
Feb 14, 202521.4621.4621.3021.3020.931,025
Feb 13, 202521.3921.4721.3821.4721.09751
Feb 12, 202521.2821.3921.1521.3921.011,193
Feb 11, 202521.2821.2821.2821.2820.91970
Feb 10, 202521.2521.2821.2521.2820.911,890
Feb 7, 202521.2021.2021.2021.2020.83100
Feb 6, 202521.3521.3521.3521.3520.97631
Feb 5, 202521.3221.3221.3121.3120.94301
Feb 4, 202521.1621.2021.1521.2020.832,392
Feb 3, 202521.1821.2021.1821.2020.83823
Jan 31, 202521.2021.2021.2021.2020.83589
Jan 30, 202521.0721.0721.0721.0720.70-
Jan 29, 202521.0721.0721.0721.0720.70323
Jan 28, 202521.0821.2320.9221.0820.7111,954
Jan 27, 202521.3021.3021.0021.0020.6323,133
Jan 24, 202521.3021.4621.3021.3420.963,649
Jan 23, 202521.5921.5921.5921.5921.21-
Jan 22, 202521.5921.5921.5921.5921.211,070
Jan 21, 202521.1721.1721.1721.1720.80-
Jan 17, 202521.1721.1721.1721.1720.802,551
Jan 16, 202521.2121.2121.2121.2120.84585
Jan 15, 202521.2221.2221.2221.2220.85-
Jan 14, 202521.2221.2221.2221.2220.85-
Jan 13, 202521.2221.2221.2221.2220.85100
Jan 10, 202521.0021.2520.8921.2520.871,037
Jan 8, 202521.2021.2320.9921.0020.633,823
Jan 7, 202521.2021.2721.2021.2020.832,999
Jan 6, 202521.5421.5421.5421.5421.161,054
Jan 3, 202521.5421.6521.5421.5421.162,234
Jan 2, 202521.5621.5621.2321.5621.182,104
Dec 31, 202421.4021.4021.2121.3821.001,794
Dec 30, 202421.4221.4721.2121.4721.092,853
Dec 27, 202421.4821.4821.3021.3320.952,892
Dec 26, 202421.6221.6221.6221.6221.24-
Dec 24, 202421.4221.6221.4221.6221.24886
Dec 23, 202421.7021.7021.7021.7021.32-
Dec 20, 202421.5821.7521.5121.7021.321,932
Dec 19, 202421.6121.8121.4821.8021.421,586
Dec 18, 202421.8222.0021.5821.8221.441,940
Dec 17, 202422.0022.0022.0022.0021.61429
Dec 16, 202421.9822.1121.8322.0021.61970
Dec 13, 2024 0.375 Dividend
Dec 13, 202421.8422.0521.8422.0521.66919
Dec 12, 202422.1022.1621.9222.1621.404,733
Dec 11, 202422.1622.2022.1022.1021.342,055
Dec 10, 202421.9322.1621.9322.1621.403,021
Dec 9, 202422.4322.4321.7621.7621.0253,200
Dec 6, 202422.2922.2922.2822.2821.52355
Dec 5, 202422.2722.2722.2522.2521.491,550
Dec 4, 202422.1522.2722.1522.2721.513,529
Dec 3, 202422.2722.2722.2722.2721.51-
Dec 2, 202422.2822.2822.1522.2721.51705
Nov 29, 202422.2822.3222.2822.3221.56428
Nov 27, 202422.3622.3622.3622.3621.59-
Nov 26, 202422.3622.3622.3622.3621.59-
Nov 25, 202422.2322.3622.2322.3621.59469
Nov 22, 202422.3022.3022.1822.2621.50831
Nov 21, 202422.2422.2422.1822.1821.42947
Nov 20, 202422.2522.2522.2522.2521.491,349
Nov 19, 202422.3322.3322.3322.3321.57752
Nov 18, 202422.2922.2922.2922.2921.53-
Nov 15, 202422.2922.2922.2922.2921.53101
Nov 14, 202422.3522.3522.2122.3221.561,085
Nov 13, 202422.2522.3922.2522.3921.62365
Nov 12, 202422.2522.2522.2422.2421.48455
Nov 11, 202422.2522.4022.2522.4021.63453
Nov 8, 202422.2522.4322.2522.4021.631,510
Nov 7, 202422.3422.3422.3422.3421.58103
Nov 6, 202422.3622.3622.3622.3621.59379
Nov 5, 202422.4322.6022.0222.5421.772,502
Nov 4, 202422.5222.5222.5222.5221.75-
Nov 1, 202422.5222.5222.5222.5221.75-
Oct 31, 202422.3522.5222.3422.5221.75469
Oct 30, 202422.4522.4622.3822.4621.691,541
Oct 29, 202422.3922.4522.3922.4521.68253
Oct 28, 202422.4322.4622.4122.4621.69410
Oct 25, 202422.4622.4722.4022.4721.704,340
Oct 24, 202422.4322.4722.4022.4621.691,022
Oct 23, 202422.4822.5922.3622.5321.762,813
Oct 22, 202422.4822.6222.4822.6221.85601
Oct 21, 202422.6122.6522.5022.5421.771,900
Oct 18, 202422.7322.7322.5022.7121.933,720
Oct 17, 202422.7322.7322.5722.7321.951,972
Oct 16, 202422.6522.7922.6522.7922.01923
Oct 15, 202422.6222.6922.6222.6821.902,338
Oct 14, 202422.6522.6522.6422.6421.87660
Oct 11, 202422.6022.6422.6022.6421.873,226
Oct 10, 202422.7922.8022.4522.6321.865,855
Oct 9, 202422.7122.8322.6522.8322.052,612
Oct 8, 202422.8022.8022.8022.8022.02-
Oct 7, 202422.8022.8022.8022.8022.02361
Oct 4, 202422.5722.8322.5722.8322.05907
Oct 3, 202422.9022.9922.8622.9222.141,102
Oct 2, 202423.0023.0023.0023.0022.21-
Oct 1, 202422.9423.0022.8723.0022.211,159
Sep 30, 202422.9523.1122.9023.1022.311,903
Sep 27, 202422.6522.9622.5522.7621.9821,613
Sep 26, 202423.0123.0122.9222.9622.171,084
Sep 25, 202423.1123.2223.0923.2222.431,067
Sep 24, 202422.6523.2722.5423.2722.4711,623
Sep 23, 202422.3322.7322.3022.7221.9411,889
Sep 20, 202422.5522.6022.0622.4321.6641,098
Sep 19, 202422.3522.7322.3122.6321.864,680
Sep 18, 202422.5222.5222.0022.3221.5669,034
Sep 17, 202422.0122.5021.9822.5021.7344,333
Sep 16, 202421.7821.9821.7821.9821.232,257
Sep 13, 2024 0.375 Dividend
Sep 13, 202421.8021.9721.8021.9721.221,576
Sep 12, 202420.9722.3920.9722.3921.2640,053
Sep 11, 202422.1022.1021.6421.6520.56919
Sep 10, 202422.1422.1422.1422.1421.02200
Sep 9, 202422.1022.1022.1022.1020.99-
Sep 6, 202422.1022.1022.1022.1020.99695
Sep 5, 202422.2322.5021.5422.2421.121,627
Sep 4, 202421.5321.5321.5321.5320.45-
Sep 3, 202421.5321.5321.5321.5320.45-
Aug 30, 202421.5321.5321.5321.5320.45-
Aug 29, 202421.4121.5721.4121.5320.451,117
Aug 28, 202420.9620.9620.9620.9619.90-
Aug 27, 202420.9620.9620.9620.9619.90-
Aug 26, 202420.9620.9620.9620.9619.90-
Aug 23, 202420.9620.9620.9620.9619.90-
Aug 22, 202420.9620.9620.9620.9619.90-
Aug 21, 202423.3323.3320.9620.9619.901,459
Aug 20, 202424.8924.8924.8924.8923.64-
Aug 19, 202424.8924.8924.8924.8923.64-
Aug 16, 202424.8924.8924.8924.8923.64-
Aug 15, 202424.8924.8924.8924.8923.64-
Aug 14, 202424.8924.8924.8924.8923.64-
Aug 13, 202425.2025.2024.3024.8923.64600
Aug 12, 202426.9926.9926.9926.9925.63-
Aug 9, 202426.9926.9926.9926.9925.63-
Aug 8, 202426.9926.9926.9926.9925.63-
Aug 7, 202425.9028.5025.8026.9925.6310,020
Aug 6, 202425.0027.6025.0025.3524.0720,983
Aug 5, 202423.5025.3323.0325.3324.051,017
Aug 2, 202423.0223.0223.0223.0221.86-
Aug 1, 202423.0223.0223.0223.0221.86-
Jul 31, 202423.4023.4022.9723.0221.86671

Related Tickers

MDV-PA Modiv Industrial, Inc.
24.67
+0.13%
 
GRP-UN Granite Real Estate Investment Trust
45.40
-1.23%
 
PLYM Plymouth Industrial REIT, Inc.
15.00
+0.87%
 
FR First Industrial Realty Trust, Inc.
48.15
+1.20%
 
EGP EastGroup Properties, Inc.
164.19
+0.47%
 
MDV Modiv Industrial, Inc.
16.23
-0.92%
 
SMA SmartStop Self Storage REIT, Inc.
35.47
+0.95%
 
COLD Americold Realty Trust, Inc.
19.24
-0.52%
 
CUBE CubeSmart
40.97
+0.74%
 
EXR Extra Space Storage Inc.
148.79
+1.55%