Breaking News Bar

Business News and Information

National Storage Affiliates Tru (NY: NSA )

51.09 -0.31 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 51.65 51.88 50.93 51.09 674,811 -0.31(-0.60%)
May 13, 2022 50.71 51.56 50.16 51.40 944,529 +1.33(+2.66%)
May 12, 2022 50.74 50.87 49.09 50.07 967,955 -0.67(-1.32%)
May 11, 2022 51.52 52.82 50.57 50.74 1,173,311 -0.87(-1.69%)
May 10, 2022 50.61 52.26 50.06 51.61 1,542,887 +1.87(+3.76%)
May 09, 2022 51.80 52.05 49.44 49.74 1,820,616 -2.72(-5.18%)
May 06, 2022 54.55 54.99 51.56 52.46 956,869 -2.65(-4.81%)
May 05, 2022 56.12 57.56 54.65 55.11 1,229,173 -2.07(-3.62%)
May 04, 2022 55.43 57.22 54.50 57.18 1,410,402 +1.84(+3.32%)
May 03, 2022 54.48 55.51 53.64 55.34 936,307 +1.03(+1.90%)
May 02, 2022 56.85 57.50 52.81 54.31 1,069,624 -2.29(-4.05%)
Apr 29, 2022 61.10 61.10 56.47 56.60 1,423,532 -4.94(-8.03%)
Apr 28, 2022 61.27 61.64 60.03 61.54 728,631 +1.08(+1.79%)
Apr 27, 2022 60.92 61.88 60.43 60.46 905,422 -0.48(-0.79%)
Apr 26, 2022 62.22 62.41 60.77 60.94 766,296 -1.52(-2.43%)
Apr 25, 2022 63.21 63.94 61.44 62.46 646,471 -1.14(-1.79%)
Apr 22, 2022 64.98 64.98 63.45 63.60 642,875 -1.56(-2.39%)
Apr 21, 2022 66.84 67.04 65.11 65.16 415,785 -1.59(-2.38%)
Apr 20, 2022 66.29 67.44 66.24 66.75 1,141,673 +1.06(+1.61%)
Apr 19, 2022 63.86 65.79 63.84 65.69 632,438 +2.13(+3.35%)
Apr 18, 2022 63.15 64.15 63.14 63.56 1,080,899 +0.39(+0.62%)
Apr 14, 2022 63.89 64.08 63.02 63.17 628,543 -0.52(-0.82%)
Apr 13, 2022 63.89 64.29 63.09 63.69 514,745 -0.02(-0.03%)
Apr 12, 2022 63.59 64.27 63.19 63.71 712,353 +0.23(+0.36%)
Apr 11, 2022 64.22 64.65 62.94 63.48 728,430 -0.67(-1.04%)
Apr 08, 2022 63.77 64.34 63.34 64.15 671,301 +0.39(+0.61%)
Apr 07, 2022 63.22 64.10 63.05 63.76 615,149 -0.05(-0.08%)
Apr 06, 2022 62.00 64.02 61.73 63.81 817,126 +1.65(+2.65%)
Apr 05, 2022 62.80 63.82 61.72 62.16 668,380 -0.79(-1.25%)
Apr 04, 2022 64.38 64.67 62.27 62.95 509,214 -1.43(-2.22%)
Apr 01, 2022 62.95 64.44 62.86 64.38 439,954 +1.62(+2.58%)
Mar 31, 2022 64.05 64.48 62.64 62.76 435,614 -1.00(-1.57%)
Mar 30, 2022 64.50 64.76 63.35 63.76 467,784 -0.52(-0.81%)
Mar 29, 2022 62.76 64.33 62.16 64.28 632,297 +2.03(+3.26%)
Mar 28, 2022 61.52 62.54 61.32 62.25 322,633 +0.99(+1.62%)
Mar 25, 2022 60.75 61.30 59.99 61.26 401,093 +0.57(+0.94%)
Mar 24, 2022 60.53 60.71 59.87 60.69 508,552 +0.45(+0.75%)
Mar 23, 2022 60.58 60.95 59.78 60.24 384,051 -0.55(-0.90%)
Mar 22, 2022 61.27 61.56 60.38 60.79 461,293 -0.13(-0.21%)
Mar 21, 2022 60.94 61.72 60.46 60.92 427,736 -0.32(-0.52%)
Mar 18, 2022 62.48 62.77 60.89 61.24 938,253 -0.47(-0.76%)
Mar 17, 2022 60.31 61.80 60.22 61.71 409,246 +1.00(+1.65%)
Mar 16, 2022 60.14 60.92 59.58 60.71 588,432 +1.13(+1.90%)
Mar 15, 2022 60.05 60.25 58.73 59.58 509,067 +0.25(+0.42%)
Mar 14, 2022 59.98 60.50 59.22 59.33 543,631 -0.65(-1.08%)
Mar 11, 2022 60.90 61.39 59.88 59.98 370,354 -0.55(-0.91%)
Mar 10, 2022 60.29 60.78 59.62 60.53 545,305 -0.42(-0.69%)
Mar 09, 2022 61.33 61.47 60.36 60.95 329,873 +0.72(+1.20%)
Mar 08, 2022 60.87 61.53 59.93 60.23 497,492 -0.86(-1.41%)
Mar 07, 2022 61.98 62.68 61.09 61.09 647,409 -1.12(-1.80%)
Mar 04, 2022 60.55 62.40 60.41 62.21 630,355 +1.22(+2.00%)
Mar 03, 2022 60.49 61.03 59.76 60.99 402,008 +1.13(+1.89%)
Mar 02, 2022 59.17 60.19 59.03 59.86 675,807 +1.15(+1.96%)
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.
 
bottom clear