Skip to main content

National Storage Affiliates Tru (NY: NSA )

42.15 +1.15 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.82 13.96 13.75 13.90 290,360 +0.06(+0.41%)
Oct 28, 2016 13.71 13.90 13.61 13.84 367,430 +0.21(+1.56%)
Oct 27, 2016 13.73 13.79 13.61 13.63 464,115 -0.19(-1.39%)
Oct 26, 2016 13.94 13.94 13.72 13.82 498,240 -0.16(-1.17%)
Oct 25, 2016 13.92 14.12 13.87 13.99 448,681 -0.04(-0.30%)
Oct 24, 2016 13.99 14.13 13.89 14.03 163,681 +0.10(+0.71%)
Oct 21, 2016 13.88 14.06 13.84 13.93 632,668 +0.04(+0.26%)
Oct 20, 2016 13.94 14.01 13.87 13.89 297,973 -0.06(-0.46%)
Oct 19, 2016 14.01 14.06 13.84 13.96 177,452 +0.01(+0.10%)
Oct 18, 2016 14.09 14.14 13.94 13.94 397,766 -0.07(-0.51%)
Oct 17, 2016 14.15 14.19 14.01 14.01 318,194 -0.04(-0.25%)
Oct 14, 2016 14.11 14.27 13.89 14.05 298,699 -0.06(-0.40%)
Oct 13, 2016 13.96 14.18 13.95 14.11 160,784 +0.11(+0.81%)
Oct 12, 2016 13.80 14.00 13.71 13.99 377,406 +0.21(+1.49%)
Oct 11, 2016 14.04 14.04 13.76 13.79 354,050 -0.23(-1.67%)
Oct 10, 2016 13.89 14.16 13.89 14.02 303,664 +0.13(+0.92%)
Oct 07, 2016 13.79 14.04 13.74 13.89 432,102 +0.22(+1.61%)
Oct 06, 2016 13.75 13.78 13.55 13.67 459,828 -0.08(-0.57%)
Oct 05, 2016 14.14 14.23 13.72 13.75 643,226 -0.43(-3.00%)
Oct 04, 2016 14.54 14.66 14.09 14.18 591,831 -0.40(-2.77%)
Oct 03, 2016 14.80 14.81 14.55 14.58 328,134 -0.28(-1.91%)
Sep 30, 2016 15.06 15.19 14.80 14.87 637,090 -0.12(-0.81%)
Sep 29, 2016 15.04 15.13 14.77 14.99 586,566 -0.11(-0.75%)
Sep 28, 2016 15.04 15.13 14.95 15.10 361,905 +0.13(+0.90%)
Sep 27, 2016 15.09 15.27 14.90 14.97 493,971 -0.25(-1.63%)
Sep 26, 2016 15.19 15.30 15.00 15.21 368,558 +0.05(+0.33%)
Sep 23, 2016 14.97 15.29 14.84 15.16 628,467 +0.17(+1.14%)
Sep 22, 2016 14.66 15.03 14.66 14.99 627,008 +0.43(+2.97%)
Sep 21, 2016 14.45 14.57 14.16 14.56 703,384 +0.53(+3.80%)
Sep 20, 2016 14.00 14.08 13.84 14.03 395,916 +0.09(+0.61%)
Sep 19, 2016 13.94 14.06 13.84 13.94 394,269 +0.00(+0.00%)
Sep 16, 2016 13.84 13.96 13.77 13.94 726,731 +0.13(+0.98%)
Sep 15, 2016 13.64 13.85 13.62 13.81 446,709 +0.20(+1.46%)
Sep 14, 2016 13.59 13.78 13.42 13.61 1,151,811 +0.01(+0.05%)
Sep 13, 2016 13.84 13.90 13.35 13.60 996,219 -0.23(-1.64%)
Sep 12, 2016 13.75 13.86 13.65 13.83 608,458 +0.05(+0.36%)
Sep 09, 2016 14.32 14.48 13.58 13.78 1,128,519 -0.58(-4.01%)
Sep 08, 2016 14.53 14.60 14.34 14.36 546,218 -0.22(-1.54%)
Sep 07, 2016 14.53 14.70 14.50 14.58 1,074,546 +0.05(+0.34%)
Sep 06, 2016 14.54 14.66 14.43 14.53 727,803 +0.22(+1.52%)
Sep 02, 2016 14.22 14.31 14.31 14.31 614,930 +0.19(+1.34%)
Sep 01, 2016 14.30 14.30 14.06 14.12 813,362 -0.13(-0.94%)
Aug 31, 2016 14.24 14.31 14.15 14.26 528,977 +0.05(+0.35%)
Aug 30, 2016 14.25 14.30 14.08 14.21 231,374 -0.06(-0.39%)
Aug 29, 2016 14.23 14.41 14.18 14.27 222,189 +0.06(+0.45%)
Aug 26, 2016 14.41 14.50 14.08 14.20 352,641 -0.22(-1.51%)
Aug 25, 2016 14.40 14.64 14.35 14.42 451,889 +0.00(+0.00%)
Aug 24, 2016 14.43 14.60 14.32 14.42 606,793 -0.01(-0.05%)
Aug 23, 2016 14.31 14.48 14.23 14.43 505,220 +0.17(+1.18%)
Aug 22, 2016 14.20 14.36 14.11 14.26 653,312 +0.08(+0.54%)
Aug 19, 2016 14.60 14.62 14.05 14.18 649,574 -0.39(-2.65%)
Aug 18, 2016 14.61 14.81 14.47 14.57 368,343 +0.01(+0.05%)
Aug 17, 2016 14.24 14.59 14.16 14.56 557,712 +0.39(+2.77%)
Aug 16, 2016 14.19 14.31 14.09 14.17 793,928 -0.02(-0.15%)
Aug 15, 2016 14.45 14.66 14.19 14.19 540,082 -0.30(-2.08%)
Aug 12, 2016 14.57 14.95 14.40 14.49 712,842 -0.04(-0.29%)
Aug 11, 2016 14.75 14.95 14.37 14.53 510,684 -0.25(-1.71%)
Aug 10, 2016 14.38 14.81 14.38 14.78 1,231,454 +0.40(+2.78%)
Aug 09, 2016 14.36 14.75 14.24 14.38 1,105,988 +0.15(+1.09%)
Aug 08, 2016 14.05 14.23 13.91 14.23 901,861 +0.36(+2.58%)
Aug 05, 2016 14.11 14.18 13.76 13.87 1,194,965 -0.24(-1.69%)
Aug 04, 2016 14.64 14.67 14.10 14.11 991,324 -0.56(-3.83%)
Aug 03, 2016 15.09 15.09 14.61 14.67 878,512 -0.44(-2.93%)
Aug 02, 2016 15.30 15.38 15.07 15.11 718,792 -0.25(-1.60%)
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.