National Storage Affiliates Tru (NY: NSA )

42.40 USD -1.28 (-2.93%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 42.14 44.03 41.10 43.68 2,640,151 -2.06(-4.50%)
May 10, 2021 45.90 46.28 45.72 45.74 342,838 -0.07(-0.15%)
May 07, 2021 44.97 46.02 44.88 45.81 452,651 +0.75(+1.66%)
May 06, 2021 45.34 45.69 44.81 45.06 577,065 -0.15(-0.33%)
May 05, 2021 45.39 46.44 43.60 45.21 654,999 -0.26(-0.57%)
May 04, 2021 44.77 45.58 44.77 45.47 1,073,008 +0.66(+1.47%)
May 03, 2021 45.49 45.72 44.62 44.81 456,987 -0.63(-1.39%)
Apr 30, 2021 44.82 45.69 44.61 45.44 437,500 +0.50(+1.11%)
Apr 29, 2021 44.62 45.18 44.62 44.94 258,191 +0.50(+1.13%)
Apr 28, 2021 44.20 44.68 44.20 44.44 267,635 +0.24(+0.54%)
Apr 27, 2021 44.58 44.76 44.06 44.20 313,180 -0.29(-0.65%)
Apr 26, 2021 45.17 45.43 44.40 44.49 307,578 -0.45(-1.00%)
Apr 23, 2021 44.88 45.33 44.58 44.94 414,800 +0.35(+0.78%)
Apr 22, 2021 44.41 45.03 44.22 44.59 368,953 +0.22(+0.50%)
Apr 21, 2021 43.95 44.43 43.75 44.37 604,288 +0.56(+1.28%)
Apr 20, 2021 43.30 44.33 43.30 43.81 608,946 +0.50(+1.15%)
Apr 19, 2021 42.74 43.31 42.41 43.31 680,245 +0.62(+1.45%)
Apr 16, 2021 43.09 43.23 42.69 42.69 242,500 -0.32(-0.74%)
Apr 15, 2021 42.57 43.06 42.33 43.01 313,615 +0.74(+1.75%)
Apr 14, 2021 42.33 42.50 42.09 42.27 387,206 -0.06(-0.14%)
Apr 13, 2021 41.66 42.33 41.55 42.33 396,249 +0.80(+1.93%)
Apr 12, 2021 41.59 41.89 41.04 41.53 377,077 +0.14(+0.34%)
Apr 09, 2021 41.38 41.62 40.90 41.39 372,800 +0.17(+0.41%)
Apr 08, 2021 41.15 41.72 41.00 41.22 680,874 +0.05(+0.12%)
Apr 07, 2021 40.75 41.23 40.61 41.17 600,450 +0.55(+1.35%)
Apr 06, 2021 40.68 41.19 40.25 40.62 924,872 +0.03(+0.07%)
Apr 05, 2021 40.44 40.66 39.91 40.59 425,092 +0.22(+0.54%)
Apr 01, 2021 40.11 40.46 39.90 40.37 904,000 +0.44(+1.10%)
Mar 31, 2021 40.55 40.64 39.80 39.93 1,089,718 -0.38(-0.94%)
Mar 30, 2021 40.23 40.59 40.05 40.31 173,640 +0.05(+0.12%)
Mar 29, 2021 40.34 41.00 39.92 40.26 902,013 -0.03(-0.07%)
Mar 26, 2021 39.95 40.30 39.54 40.29 312,800 +0.65(+1.64%)
Mar 25, 2021 39.35 39.80 38.74 39.64 1,067,244 +0.15(+0.38%)
Mar 24, 2021 39.60 40.08 39.13 39.49 275,387 -0.11(-0.28%)
Mar 23, 2021 39.00 39.83 38.79 39.60 230,678 +0.53(+1.36%)
Mar 22, 2021 39.02 39.12 38.72 39.07 281,139 +0.05(+0.13%)
Mar 19, 2021 40.72 40.72 38.97 39.02 958,300 -1.70(-4.17%)
Mar 18, 2021 40.75 41.01 40.30 40.72 276,038 -0.26(-0.63%)
Mar 17, 2021 41.17 41.27 40.51 40.98 354,909 -0.19(-0.46%)
Mar 16, 2021 41.12 41.52 40.75 41.17 287,302 -0.14(-0.34%)
Mar 15, 2021 40.72 41.73 40.46 41.31 272,241 +0.66(+1.62%)
Mar 12, 2021 39.27 40.67 39.12 40.65 1,038,500 +1.11(+2.81%)
Mar 11, 2021 39.39 39.77 39.16 39.54 292,658 +0.13(+0.33%)
Mar 10, 2021 39.04 39.62 38.67 39.41 432,114 +0.48(+1.23%)
Mar 09, 2021 39.00 39.66 38.87 38.93 222,883 +0.11(+0.28%)
Mar 08, 2021 38.26 39.28 37.78 38.82 238,294 +0.77(+2.02%)
Mar 05, 2021 38.15 38.24 37.36 38.05 339,300 +0.35(+0.93%)
Mar 04, 2021 37.90 38.71 37.00 37.70 278,557 -0.25(-0.66%)
Mar 03, 2021 38.13 38.23 37.63 37.95 237,856 -0.32(-0.84%)
Mar 02, 2021 38.33 38.75 37.66 38.27 541,761 -0.17(-0.44%)
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.