NYSE - Delayed Quote USD

National Storage Affiliates Trust (NSA-PA)

22.97 -0.22 (-0.95%)
At close: May 17 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 23.09 23.17 22.49 22.97 22.97 4,060
May 16, 2024 22.83 23.19 22.82 23.19 23.19 5,592
May 15, 2024 22.55 22.79 22.55 22.75 22.75 4,115
May 14, 2024 22.57 22.57 22.43 22.43 22.43 1,583
May 13, 2024 22.53 22.57 22.32 22.57 22.57 2,544
May 10, 2024 22.38 22.59 22.22 22.57 22.57 6,185
May 9, 2024 22.25 22.57 22.25 22.26 22.26 5,648
May 8, 2024 22.57 22.57 22.21 22.21 22.21 9,458
May 7, 2024 22.45 22.55 22.41 22.55 22.55 4,992
May 6, 2024 22.54 22.54 22.45 22.45 22.45 2,711
May 3, 2024 22.20 22.59 22.20 22.59 22.59 8,157
May 2, 2024 21.83 22.15 21.75 22.14 22.14 6,726
May 1, 2024 21.75 21.97 21.72 21.89 21.89 8,949
Apr 30, 2024 21.76 21.98 21.73 21.75 21.75 7,961
Apr 29, 2024 21.81 21.90 21.67 21.90 21.90 3,537
Apr 26, 2024 21.63 21.65 21.63 21.64 21.64 1,951
Apr 25, 2024 21.50 21.68 21.50 21.61 21.61 4,561
Apr 24, 2024 21.75 21.93 21.71 21.74 21.74 5,254
Apr 23, 2024 21.62 21.98 21.62 21.81 21.81 10,334
Apr 22, 2024 21.74 21.94 21.64 21.67 21.67 8,223
Apr 19, 2024 21.55 21.74 21.41 21.68 21.68 7,610
Apr 18, 2024 21.76 21.76 21.41 21.51 21.51 13,305
Apr 17, 2024 21.64 21.86 21.40 21.66 21.66 34,469
Apr 16, 2024 21.47 21.58 21.40 21.54 21.54 7,962
Apr 15, 2024 22.18 22.18 21.40 21.40 21.40 23,232
Apr 12, 2024 22.13 22.24 22.05 22.08 22.08 6,921
Apr 11, 2024 22.62 22.84 22.24 22.25 22.25 6,484
Apr 10, 2024 22.85 22.94 22.57 22.58 22.58 5,968
Apr 9, 2024 22.99 23.15 22.88 23.15 23.15 2,087
Apr 8, 2024 22.99 23.31 22.93 22.95 22.95 7,968
Apr 5, 2024 23.19 23.32 22.81 23.28 23.28 4,108
Apr 4, 2024 23.29 23.29 22.99 23.10 23.10 6,031
Apr 3, 2024 23.06 23.06 22.89 22.89 22.89 2,910
Apr 2, 2024 22.63 23.22 22.63 22.89 22.89 23,307
Apr 1, 2024 22.92 23.25 22.57 23.02 23.02 9,109
Mar 28, 2024 23.10 23.29 22.92 22.92 22.92 7,526
Mar 27, 2024 23.16 23.16 23.01 23.09 23.09 4,291
Mar 26, 2024 23.05 23.18 22.68 23.18 23.18 11,784
Mar 25, 2024 23.18 23.20 23.09 23.16 23.16 12,660
Mar 22, 2024 23.04 23.19 22.94 23.19 23.19 3,957
Mar 21, 2024 22.82 23.33 22.82 23.28 23.28 9,716
Mar 20, 2024 22.65 23.14 22.65 23.14 23.14 6,214
Mar 19, 2024 22.80 22.88 22.72 22.87 22.87 9,377
Mar 18, 2024 22.48 22.78 22.37 22.76 22.76 13,499
Mar 15, 2024 22.53 22.78 22.32 22.49 22.49 8,733
Mar 14, 2024 0.38 Dividend
Mar 14, 2024 23.02 23.02 22.46 22.73 22.73 12,981
Mar 13, 2024 23.10 23.27 23.10 23.23 22.85 12,820
Mar 12, 2024 23.02 23.10 23.02 23.08 22.71 5,697
Mar 11, 2024 23.10 23.18 23.02 23.18 22.81 24,161
Mar 8, 2024 23.10 23.10 23.02 23.08 22.71 7,327
Mar 7, 2024 23.09 23.25 22.85 23.06 22.69 14,542
Mar 6, 2024 22.92 23.06 22.83 22.99 22.62 61,353
Mar 5, 2024 22.44 23.18 22.41 22.88 22.51 23,111
Mar 4, 2024 22.54 22.65 22.37 22.56 22.20 16,946
Mar 1, 2024 22.72 23.05 22.49 22.61 22.25 29,175
Feb 29, 2024 23.08 23.30 22.26 22.61 22.25 72,416
Feb 28, 2024 23.19 23.34 23.07 23.07 22.70 6,246
Feb 27, 2024 23.42 23.42 23.04 23.39 23.01 13,372
Feb 26, 2024 23.23 23.49 23.16 23.40 23.02 11,228
Feb 23, 2024 23.36 23.38 23.20 23.34 22.96 12,536
Feb 22, 2024 23.37 23.37 23.20 23.32 22.94 8,940
Feb 21, 2024 23.35 23.57 23.32 23.37 22.99 7,888
Feb 20, 2024 23.40 23.47 23.38 23.40 23.03 5,657
Feb 16, 2024 23.60 23.60 23.20 23.39 23.01 11,877
Feb 15, 2024 23.54 23.75 23.50 23.75 23.36 11,894
Feb 14, 2024 23.29 23.85 23.29 23.51 23.13 13,107
Feb 13, 2024 23.36 23.54 23.23 23.48 23.10 10,129
Feb 12, 2024 23.37 23.64 23.37 23.50 23.12 7,693
Feb 9, 2024 23.21 23.44 23.20 23.27 22.90 6,455
Feb 8, 2024 23.11 23.44 23.11 23.12 22.75 16,906
Feb 7, 2024 23.23 23.25 22.92 23.11 22.74 20,292
Feb 6, 2024 22.97 23.10 22.89 23.10 22.73 25,488
Feb 5, 2024 23.25 23.34 23.05 23.05 22.68 4,791
Feb 2, 2024 23.29 23.50 23.18 23.38 23.00 10,681
Feb 1, 2024 23.25 23.50 23.16 23.50 23.12 10,777
Jan 31, 2024 23.27 23.58 23.12 23.33 22.95 21,989
Jan 30, 2024 23.42 23.92 23.25 23.31 22.93 13,807
Jan 29, 2024 23.68 23.68 23.42 23.42 23.04 5,980
Jan 26, 2024 23.62 23.71 23.40 23.43 23.05 11,783
Jan 25, 2024 23.50 23.92 23.43 23.92 23.53 10,975
Jan 24, 2024 23.40 23.57 23.40 23.55 23.17 6,909
Jan 23, 2024 23.57 23.65 23.36 23.58 23.20 6,100
Jan 22, 2024 23.35 23.49 23.35 23.48 23.10 24,422
Jan 19, 2024 23.33 23.41 23.30 23.35 22.97 8,441
Jan 18, 2024 23.56 23.56 23.26 23.31 22.93 7,637
Jan 17, 2024 23.64 23.64 23.50 23.56 23.18 7,177
Jan 16, 2024 23.77 23.77 23.51 23.65 23.27 5,580
Jan 12, 2024 23.74 23.75 23.68 23.75 23.37 15,472
Jan 11, 2024 23.50 23.74 23.50 23.50 23.12 4,005
Jan 10, 2024 23.65 23.77 23.50 23.58 23.20 4,302
Jan 9, 2024 23.45 23.55 23.40 23.54 23.16 2,931
Jan 8, 2024 23.49 23.55 23.32 23.38 23.00 7,438
Jan 5, 2024 24.27 24.28 23.43 23.48 23.10 3,270
Jan 4, 2024 23.82 23.91 23.55 23.80 23.42 5,765
Jan 3, 2024 23.70 23.98 23.70 23.98 23.59 4,810
Jan 2, 2024 23.62 24.17 23.62 24.02 23.63 8,475
Dec 29, 2023 24.02 24.19 23.64 23.64 23.26 10,017
Dec 28, 2023 24.19 24.19 23.43 23.81 23.42 2,256
Dec 27, 2023 23.58 24.14 23.41 24.13 23.74 23,150
Dec 26, 2023 23.33 23.59 23.33 23.49 23.11 5,984
Dec 22, 2023 23.48 23.50 23.32 23.36 22.98 6,257
Dec 21, 2023 23.61 23.83 23.26 23.45 23.07 13,201
Dec 20, 2023 23.38 23.62 23.33 23.58 23.20 12,397
Dec 19, 2023 23.15 23.40 23.10 23.37 22.99 5,854
Dec 18, 2023 23.51 23.62 23.11 23.15 22.78 27,012
Dec 15, 2023 23.95 24.13 23.25 23.28 22.90 41,455
Dec 14, 2023 0.38 Dividend
Dec 14, 2023 24.29 24.43 23.95 23.95 23.56 19,191
Dec 13, 2023 23.86 24.54 23.85 24.21 23.45 15,574
Dec 12, 2023 23.86 23.91 23.75 23.80 23.05 10,024
Dec 11, 2023 23.85 24.00 23.70 23.84 23.09 24,785
Dec 8, 2023 23.88 23.98 23.55 23.85 23.10 36,499
Dec 7, 2023 23.87 24.12 23.80 23.89 23.14 38,918
Dec 6, 2023 23.87 23.95 23.75 23.80 23.05 24,341
Dec 5, 2023 23.68 23.75 23.61 23.71 22.97 5,776
Dec 4, 2023 23.43 23.74 23.25 23.59 22.85 12,602
Dec 1, 2023 23.14 23.62 23.09 23.53 22.79 13,885
Nov 30, 2023 22.31 23.48 22.05 23.32 22.59 102,949
Nov 29, 2023 22.26 22.38 22.03 22.28 21.58 27,379
Nov 28, 2023 22.23 22.45 22.02 22.15 21.46 9,184
Nov 27, 2023 22.09 22.59 22.09 22.56 21.85 6,719
Nov 24, 2023 22.39 22.39 22.39 22.39 21.69 1,483
Nov 22, 2023 21.91 22.26 21.91 22.09 21.40 3,493
Nov 21, 2023 22.10 22.43 22.00 22.15 21.45 6,621
Nov 20, 2023 22.10 22.18 22.05 22.08 21.38 7,327
Nov 17, 2023 22.33 22.33 22.04 22.04 21.35 7,740
Nov 16, 2023 22.05 22.25 22.03 22.22 21.52 10,968
Nov 15, 2023 22.08 22.25 21.76 22.10 21.41 17,564
Nov 14, 2023 22.19 22.60 22.15 22.46 21.76 9,826
Nov 13, 2023 21.63 22.24 21.63 21.82 21.14 9,097
Nov 10, 2023 21.77 22.30 21.28 21.66 20.98 29,257
Nov 9, 2023 22.20 22.21 21.18 21.57 20.89 6,416
Nov 8, 2023 22.11 22.37 22.06 22.20 21.50 4,881
Nov 7, 2023 22.25 22.27 22.10 22.19 21.49 10,140
Nov 6, 2023 22.35 22.39 22.16 22.20 21.51 8,301
Nov 3, 2023 21.98 22.51 21.95 22.22 21.52 16,442
Nov 2, 2023 20.78 22.09 20.78 21.75 21.07 10,370
Nov 1, 2023 21.00 21.32 20.35 21.09 20.43 10,935
Oct 31, 2023 20.34 20.91 20.17 20.91 20.25 13,179
Oct 30, 2023 20.33 20.59 20.16 20.38 19.74 19,333
Oct 27, 2023 20.90 20.93 20.32 20.32 19.68 8,888
Oct 26, 2023 20.96 21.00 20.66 20.85 20.20 17,092
Oct 25, 2023 21.08 21.48 20.73 20.97 20.31 15,619
Oct 24, 2023 20.76 21.37 20.72 20.99 20.33 7,412
Oct 23, 2023 21.00 21.47 20.72 20.72 20.07 11,258
Oct 20, 2023 20.64 21.00 20.64 20.80 20.15 12,506
Oct 19, 2023 21.20 21.34 20.64 20.65 20.00 12,507
Oct 18, 2023 21.36 21.36 20.98 21.20 20.53 12,588
Oct 17, 2023 21.15 21.39 21.15 21.28 20.61 8,114
Oct 16, 2023 21.34 21.49 21.04 21.13 20.46 6,402
Oct 13, 2023 21.25 21.40 21.25 21.34 20.67 7,183
Oct 12, 2023 21.41 21.41 20.94 21.27 20.60 5,095
Oct 11, 2023 21.65 21.65 21.26 21.35 20.68 3,998
Oct 10, 2023 21.59 22.03 21.01 21.10 20.44 17,119
Oct 9, 2023 21.12 21.36 20.90 21.20 20.53 8,646
Oct 6, 2023 20.96 21.58 20.73 21.35 20.68 12,128
Oct 5, 2023 21.17 21.19 21.00 21.12 20.46 7,862
Oct 4, 2023 21.63 22.20 21.00 21.02 20.36 14,283
Oct 3, 2023 21.25 22.39 21.25 21.27 20.60 8,843
Oct 2, 2023 22.00 22.36 21.76 21.76 21.08 2,895
Sep 29, 2023 22.59 22.79 22.25 22.45 21.75 17,202
Sep 28, 2023 21.84 22.26 21.73 22.25 21.55 5,592
Sep 27, 2023 21.67 22.03 21.38 21.85 21.16 8,025
Sep 26, 2023 21.88 21.88 21.60 21.60 20.92 8,211
Sep 25, 2023 21.73 21.94 21.73 21.92 21.23 3,890
Sep 22, 2023 21.66 21.92 21.62 21.89 21.20 10,332
Sep 21, 2023 21.80 21.80 21.44 21.76 21.08 40,984
Sep 20, 2023 21.79 21.88 21.79 21.88 21.19 12,267
Sep 19, 2023 21.73 21.94 21.70 21.70 21.02 12,761
Sep 18, 2023 21.85 22.17 21.59 21.59 20.91 4,924
Sep 15, 2023 21.51 22.04 21.51 21.93 21.24 6,624
Sep 14, 2023 0.38 Dividend
Sep 14, 2023 21.90 22.05 21.57 22.05 21.36 6,601
Sep 13, 2023 22.05 22.25 21.82 22.25 21.19 4,873
Sep 12, 2023 21.97 22.20 21.84 22.02 20.97 3,407
Sep 11, 2023 22.47 22.53 22.11 22.25 21.19 6,167
Sep 8, 2023 22.48 22.50 21.97 22.30 21.24 8,453
Sep 7, 2023 22.52 23.03 22.43 22.43 21.36 7,304
Sep 6, 2023 22.78 22.78 22.49 22.59 21.51 7,105
Sep 5, 2023 22.83 23.15 22.75 22.89 21.80 7,174
Sep 1, 2023 22.53 23.33 22.53 23.16 22.06 31,088
Aug 31, 2023 22.69 23.46 22.49 23.22 22.11 25,858
Aug 30, 2023 22.19 22.57 21.78 22.57 21.49 31,376
Aug 29, 2023 21.80 22.27 21.80 21.91 20.86 12,662
Aug 28, 2023 21.94 21.94 21.67 21.92 20.87 3,778
Aug 25, 2023 21.57 21.74 21.54 21.74 20.70 4,149
Aug 24, 2023 21.79 21.80 21.53 21.78 20.74 8,806
Aug 23, 2023 21.56 21.80 21.47 21.73 20.69 15,055
Aug 22, 2023 21.55 21.57 21.40 21.44 20.41 28,842
Aug 21, 2023 21.83 21.84 21.45 21.45 20.43 6,418
Aug 18, 2023 21.86 21.92 21.78 21.78 20.74 14,044
Aug 17, 2023 21.61 21.87 21.61 21.85 20.81 32,918
Aug 16, 2023 22.29 22.33 21.99 21.99 20.94 7,303
Aug 15, 2023 22.10 22.31 22.10 22.24 21.18 8,214
Aug 14, 2023 22.45 22.53 22.16 22.34 21.27 4,567
Aug 11, 2023 22.50 22.50 22.35 22.45 21.38 12,666
Aug 10, 2023 22.64 22.83 22.59 22.67 21.59 6,739
Aug 9, 2023 23.05 23.60 22.52 22.76 21.67 8,838
Aug 8, 2023 22.86 23.24 22.62 23.06 21.96 3,861
Aug 7, 2023 22.97 23.61 22.97 23.07 21.97 5,515
Aug 4, 2023 23.18 23.23 22.89 22.89 21.80 3,268
Aug 3, 2023 23.15 23.18 22.68 22.82 21.73 6,921
Aug 2, 2023 23.62 23.62 23.18 23.18 22.07 2,481
Aug 1, 2023 23.24 23.55 23.16 23.46 22.34 5,793
Jul 31, 2023 23.99 23.99 23.27 23.60 22.47 2,529
Jul 28, 2023 23.35 23.82 23.35 23.68 22.55 8,223
Jul 27, 2023 23.24 23.67 23.15 23.34 22.23 8,457
Jul 26, 2023 23.12 23.18 23.08 23.10 22.00 6,376
Jul 25, 2023 22.97 23.15 22.80 22.84 21.75 4,055
Jul 24, 2023 23.17 23.17 22.62 22.68 21.60 4,437
Jul 21, 2023 23.07 23.15 22.84 23.00 21.90 11,424
Jul 20, 2023 22.58 23.07 22.43 23.07 21.97 12,147
Jul 19, 2023 23.23 23.23 22.39 22.90 21.81 4,056
Jul 18, 2023 22.46 22.56 22.27 22.51 21.44 3,632
Jul 17, 2023 22.80 22.80 21.97 22.08 21.03 17,874
Jul 14, 2023 23.04 23.05 22.69 22.80 21.71 30,960
Jul 13, 2023 23.20 23.25 23.10 23.10 21.99 4,547
Jul 12, 2023 22.93 23.13 22.69 23.09 21.99 4,772
Jul 11, 2023 23.02 23.04 22.86 22.97 21.87 3,710
Jul 10, 2023 22.81 23.07 22.81 23.07 21.96 4,154
Jul 7, 2023 23.18 23.18 22.79 23.01 21.91 2,646
Jul 6, 2023 22.93 22.96 22.74 22.96 21.86 2,621
Jul 5, 2023 23.25 23.25 22.79 23.20 22.09 13,137
Jul 3, 2023 23.16 23.30 22.80 23.29 22.18 4,844
Jun 30, 2023 22.67 23.40 22.32 23.33 22.22 34,129
Jun 29, 2023 22.47 22.93 22.07 22.15 21.09 9,914
Jun 28, 2023 22.21 22.90 22.00 22.90 21.81 12,377
Jun 27, 2023 22.15 22.17 21.98 22.16 21.11 4,307
Jun 26, 2023 22.05 22.07 21.84 21.90 20.86 4,346
Jun 23, 2023 22.22 22.30 21.35 21.80 20.76 20,767
Jun 22, 2023 22.15 22.33 22.02 22.05 21.00 18,934
Jun 21, 2023 22.40 22.40 22.07 22.18 21.12 6,011
Jun 20, 2023 22.94 22.94 22.44 22.44 21.37 3,054
Jun 16, 2023 23.26 23.37 22.40 22.42 21.35 9,220
Jun 15, 2023 23.00 23.33 22.64 22.72 21.64 12,661
Jun 14, 2023 0.38 Dividend
Jun 14, 2023 23.23 23.46 23.11 23.24 22.13 10,335
Jun 13, 2023 23.39 23.89 23.39 23.86 22.36 3,729
Jun 12, 2023 23.80 23.86 23.58 23.67 22.19 5,410
Jun 9, 2023 23.01 23.89 23.01 23.82 22.33 8,091
Jun 8, 2023 23.60 23.61 23.54 23.61 22.13 2,639
Jun 7, 2023 23.63 23.63 23.34 23.50 22.03 5,577
Jun 6, 2023 22.73 23.57 22.73 23.56 22.08 4,871
Jun 5, 2023 22.76 23.61 22.80 23.13 21.68 9,796
Jun 2, 2023 22.38 23.66 22.38 23.20 21.75 5,329
Jun 1, 2023 22.50 22.94 22.33 22.57 21.16 10,548
May 31, 2023 22.30 22.94 22.21 22.63 21.21 58,050
May 30, 2023 23.11 23.11 22.34 22.34 20.94 9,188
May 26, 2023 22.62 22.94 22.26 22.32 20.92 14,310
May 25, 2023 23.12 23.65 22.47 22.47 21.06 15,274
May 24, 2023 22.71 23.10 22.71 22.80 21.37 12,539
May 23, 2023 23.28 23.33 23.02 23.33 21.87 4,456
May 22, 2023 23.36 23.67 23.30 23.49 22.01 2,504
May 19, 2023 23.28 23.45 23.24 23.30 21.84 3,033
May 18, 2023 23.04 23.31 23.01 23.09 21.64 9,885

Related Tickers

PSA-PO Public Storage
17.10
-0.75%
 
LXP-PC LXP Industrial Trust
45.26
-0.54%
 
PSA-PN Public Storage
17.03
-0.41%
 
REXR-PC Rexford Industrial Realty, Inc.
21.19
0.00%
 
PSA-PR Public Storage
17.71
-0.45%
 
PLYM Plymouth Industrial REIT, Inc.
21.26
-0.70%
 
IIPR-PA Innovative Industrial Properties, Inc.
26.91
-0.59%
 
TRNO Terreno Realty Corporation
58.10
+0.35%
 
COLD Americold Realty Trust, Inc.
25.39
+2.54%
 
EGP EastGroup Properties, Inc.
165.87
-0.55%