National Storage Affiliates Trust (NSA)
NYSE: NSA · Real-Time Price · USD
34.15
+0.16 (0.47%)
At close: Mar 6, 2026, 4:00 PM EST
34.17
+0.02 (0.06%)
After-hours: Mar 6, 2026, 7:00 PM EST
NSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.90 | 34.21 | 33.53 | 34.15 | 34.15 | 0.47% | 1,157,734 |
| Mar 5, 2026 | 33.89 | 34.28 | 33.66 | 33.99 | 33.99 | -0.79% | 1,206,123 |
| Mar 4, 2026 | 34.40 | 34.47 | 33.61 | 34.26 | 34.26 | -0.93% | 1,517,342 |
| Mar 3, 2026 | 34.76 | 34.90 | 33.90 | 34.58 | 34.58 | -2.26% | 1,111,730 |
| Mar 2, 2026 | 34.73 | 35.67 | 34.59 | 35.38 | 35.38 | 1.03% | 997,777 |
| Feb 27, 2026 | 34.25 | 35.35 | 34.18 | 35.02 | 35.02 | 1.60% | 1,499,587 |
| Feb 26, 2026 | 35.14 | 35.18 | 34.17 | 34.47 | 34.47 | 0.32% | 1,691,951 |
| Feb 25, 2026 | 34.68 | 34.82 | 33.86 | 34.36 | 34.36 | -0.69% | 1,379,930 |
| Feb 24, 2026 | 34.94 | 35.13 | 34.33 | 34.60 | 34.60 | -1.09% | 1,914,018 |
| Feb 23, 2026 | 35.92 | 36.19 | 34.62 | 34.98 | 34.98 | -2.43% | 1,671,171 |
| Feb 20, 2026 | 34.81 | 36.01 | 34.67 | 35.85 | 35.85 | 3.52% | 2,162,433 |
| Feb 19, 2026 | 34.19 | 34.67 | 33.97 | 34.63 | 34.63 | 1.08% | 800,946 |
| Feb 18, 2026 | 34.06 | 34.39 | 33.82 | 34.26 | 34.26 | 0.56% | 1,339,787 |
| Feb 17, 2026 | 33.62 | 34.08 | 33.16 | 34.07 | 34.07 | 1.79% | 1,311,018 |
| Feb 13, 2026 | 33.06 | 33.73 | 32.58 | 33.47 | 33.47 | 1.27% | 1,526,572 |
| Feb 12, 2026 | 33.98 | 33.98 | 32.58 | 33.05 | 33.05 | -1.20% | 2,028,792 |
| Feb 11, 2026 | 33.24 | 33.51 | 32.88 | 33.45 | 33.45 | 0.94% | 849,569 |
| Feb 10, 2026 | 32.96 | 33.44 | 32.35 | 33.14 | 33.14 | 0.85% | 1,883,369 |
| Feb 9, 2026 | 32.66 | 32.90 | 32.31 | 32.86 | 32.86 | 0.55% | 843,012 |
| Feb 6, 2026 | 32.40 | 32.78 | 32.27 | 32.68 | 32.68 | 1.62% | 828,408 |
| Feb 5, 2026 | 32.19 | 32.48 | 31.82 | 32.16 | 32.16 | -1.29% | 1,223,979 |
| Feb 4, 2026 | 32.43 | 33.28 | 32.34 | 32.58 | 32.58 | 1.34% | 1,419,288 |
| Feb 3, 2026 | 31.70 | 32.84 | 31.70 | 32.15 | 32.15 | 1.39% | 1,680,728 |
| Feb 2, 2026 | 31.76 | 31.97 | 31.55 | 31.71 | 31.71 | -0.31% | 1,296,612 |
| Jan 30, 2026 | 31.74 | 32.03 | 31.32 | 31.81 | 31.81 | -0.06% | 1,351,445 |
| Jan 29, 2026 | 31.68 | 31.99 | 31.33 | 31.83 | 31.83 | 0.98% | 919,966 |
| Jan 28, 2026 | 32.03 | 32.11 | 31.41 | 31.52 | 31.52 | -1.47% | 1,164,679 |
| Jan 27, 2026 | 31.75 | 32.12 | 31.61 | 31.99 | 31.99 | 0.38% | 1,320,884 |
| Jan 26, 2026 | 33.20 | 33.20 | 31.66 | 31.87 | 31.87 | -2.48% | 1,263,894 |
| Jan 23, 2026 | 33.47 | 33.69 | 32.59 | 32.68 | 32.68 | -1.92% | 1,831,500 |
| Jan 22, 2026 | 33.36 | 33.80 | 33.14 | 33.32 | 33.32 | -0.24% | 1,688,896 |
| Jan 21, 2026 | 33.16 | 33.56 | 32.81 | 33.40 | 33.40 | 1.12% | 1,808,304 |
| Jan 20, 2026 | 33.53 | 33.63 | 32.75 | 33.03 | 33.03 | -2.28% | 1,537,743 |
| Jan 16, 2026 | 33.40 | 33.92 | 33.13 | 33.80 | 33.80 | 0.78% | 1,658,740 |
| Jan 15, 2026 | 32.82 | 33.68 | 32.52 | 33.54 | 33.54 | 2.35% | 1,589,635 |
| Jan 14, 2026 | 31.94 | 32.90 | 31.72 | 32.77 | 32.77 | 2.57% | 1,935,770 |
| Jan 13, 2026 | 31.93 | 31.99 | 31.02 | 31.95 | 31.95 | -0.25% | 1,614,122 |
| Jan 12, 2026 | 31.69 | 32.24 | 31.49 | 32.03 | 32.03 | 2.07% | 3,165,358 |
| Jan 9, 2026 | 30.33 | 31.53 | 30.15 | 31.38 | 31.38 | 3.70% | 2,485,322 |
| Jan 8, 2026 | 29.26 | 30.36 | 29.00 | 30.26 | 30.26 | 2.75% | 1,299,458 |
| Jan 7, 2026 | 29.58 | 29.65 | 29.10 | 29.45 | 29.45 | 0.07% | 1,642,654 |
| Jan 6, 2026 | 27.43 | 29.52 | 27.43 | 29.43 | 29.43 | 5.86% | 2,060,129 |
| Jan 5, 2026 | 27.72 | 28.22 | 27.65 | 27.80 | 27.80 | -0.32% | 1,231,871 |
| Jan 2, 2026 | 28.13 | 28.23 | 27.80 | 27.89 | 27.89 | -1.13% | 1,394,720 |
| Dec 31, 2025 | 28.42 | 28.49 | 28.10 | 28.21 | 28.21 | -0.81% | 1,134,077 |
| Dec 30, 2025 | 28.08 | 28.54 | 28.08 | 28.44 | 28.44 | 1.25% | 1,022,705 |
| Dec 29, 2025 | 28.00 | 28.11 | 27.74 | 28.09 | 28.09 | 0.61% | 1,381,668 |
| Dec 26, 2025 | 27.75 | 27.97 | 27.67 | 27.92 | 27.92 | 0.58% | 728,539 |
| Dec 24, 2025 | 27.50 | 27.83 | 27.47 | 27.76 | 27.76 | 0.84% | 754,739 |
| Dec 23, 2025 | 28.09 | 28.10 | 27.49 | 27.53 | 27.53 | -1.99% | 1,390,649 |
| Dec 22, 2025 | 27.99 | 28.17 | 27.79 | 28.09 | 28.09 | 0.14% | 1,108,647 |
| Dec 19, 2025 | 28.20 | 28.29 | 27.97 | 28.05 | 28.05 | -1.23% | 1,598,426 |
| Dec 18, 2025 | 28.91 | 28.98 | 28.28 | 28.40 | 28.40 | -1.11% | 912,287 |
| Dec 17, 2025 | 28.57 | 29.04 | 28.40 | 28.72 | 28.72 | 0.17% | 1,093,045 |
| Dec 16, 2025 | 29.35 | 29.39 | 28.66 | 28.67 | 28.67 | -2.38% | 771,518 |
| Dec 15, 2025 | 29.37 | 29.64 | 29.13 | 29.37 | 29.37 | -1.48% | 906,050 |
| Dec 12, 2025 | 30.00 | 30.10 | 29.60 | 29.81 | 29.24 | 0.20% | 780,771 |
| Dec 11, 2025 | 29.78 | 30.03 | 29.61 | 29.75 | 29.18 | 0.51% | 1,075,697 |
| Dec 10, 2025 | 29.10 | 29.74 | 29.01 | 29.60 | 29.03 | 1.34% | 1,042,822 |
| Dec 9, 2025 | 29.43 | 29.86 | 29.15 | 29.21 | 28.65 | -1.08% | 875,151 |
| Dec 8, 2025 | 29.67 | 30.12 | 29.40 | 29.53 | 28.97 | -0.34% | 1,649,393 |
| Dec 5, 2025 | 29.91 | 30.16 | 29.60 | 29.63 | 29.06 | 0.03% | 1,940,529 |
| Dec 4, 2025 | 29.99 | 30.04 | 29.56 | 29.62 | 29.05 | -1.23% | 1,307,054 |
| Dec 3, 2025 | 29.91 | 30.37 | 29.84 | 29.99 | 29.42 | 0.03% | 1,196,927 |
| Dec 2, 2025 | 29.59 | 30.00 | 29.36 | 29.98 | 29.41 | 1.83% | 1,393,102 |
| Dec 1, 2025 | 29.13 | 29.71 | 28.93 | 29.44 | 28.88 | -0.03% | 676,084 |
| Nov 28, 2025 | 29.42 | 29.62 | 29.24 | 29.45 | 28.89 | -0.07% | 271,144 |
| Nov 26, 2025 | 29.20 | 29.78 | 29.20 | 29.47 | 28.91 | 0.72% | 728,617 |
| Nov 25, 2025 | 28.76 | 29.34 | 28.76 | 29.26 | 28.70 | 2.34% | 1,251,824 |
| Nov 24, 2025 | 28.91 | 29.09 | 28.39 | 28.59 | 28.04 | -0.76% | 1,016,847 |
| Nov 21, 2025 | 28.48 | 29.19 | 28.40 | 28.81 | 28.26 | 1.84% | 894,623 |
| Nov 20, 2025 | 28.66 | 28.90 | 28.22 | 28.29 | 27.75 | -1.15% | 823,954 |
| Nov 19, 2025 | 29.11 | 29.22 | 28.31 | 28.62 | 28.07 | -1.51% | 1,129,694 |
| Nov 18, 2025 | 28.80 | 29.07 | 28.58 | 29.06 | 28.50 | 0.97% | 1,062,971 |
| Nov 17, 2025 | 29.56 | 29.56 | 28.77 | 28.78 | 28.23 | -2.11% | 847,386 |
| Nov 14, 2025 | 29.35 | 29.53 | 28.97 | 29.40 | 28.84 | 0.48% | 925,011 |
| Nov 13, 2025 | 29.21 | 29.46 | 29.08 | 29.26 | 28.70 | -0.34% | 786,827 |
| Nov 12, 2025 | 29.91 | 30.00 | 29.31 | 29.36 | 28.80 | -2.23% | 1,132,720 |
| Nov 11, 2025 | 29.80 | 30.12 | 29.58 | 30.03 | 29.46 | 1.83% | 1,257,120 |
| Nov 10, 2025 | 30.53 | 30.60 | 29.35 | 29.49 | 28.93 | -3.97% | 1,220,724 |
| Nov 7, 2025 | 30.21 | 30.71 | 30.05 | 30.71 | 30.12 | 2.30% | 1,241,224 |
| Nov 6, 2025 | 30.61 | 30.61 | 29.74 | 30.02 | 29.45 | -2.21% | 1,704,237 |
| Nov 5, 2025 | 30.01 | 30.84 | 30.00 | 30.70 | 30.11 | 2.81% | 1,599,924 |
| Nov 4, 2025 | 29.35 | 30.02 | 28.57 | 29.86 | 29.29 | 2.58% | 2,686,128 |
| Nov 3, 2025 | 28.79 | 29.14 | 28.31 | 29.11 | 28.55 | 0.07% | 1,574,605 |
| Oct 31, 2025 | 28.90 | 29.40 | 28.70 | 29.09 | 28.53 | 0.07% | 2,426,775 |
| Oct 30, 2025 | 29.87 | 30.05 | 29.01 | 29.07 | 28.51 | -2.97% | 2,188,717 |
| Oct 29, 2025 | 30.72 | 30.98 | 29.84 | 29.96 | 29.39 | -3.35% | 1,999,790 |
| Oct 28, 2025 | 31.27 | 31.38 | 30.75 | 31.00 | 30.41 | -1.15% | 1,017,256 |
| Oct 27, 2025 | 31.44 | 31.81 | 31.29 | 31.36 | 30.76 | -0.63% | 1,268,223 |
| Oct 24, 2025 | 31.96 | 32.25 | 31.52 | 31.56 | 30.96 | -0.88% | 1,047,109 |
| Oct 23, 2025 | 32.39 | 32.46 | 31.35 | 31.84 | 31.23 | -1.58% | 875,750 |
| Oct 22, 2025 | 32.29 | 32.53 | 32.13 | 32.35 | 31.73 | 0.22% | 1,213,072 |
| Oct 21, 2025 | 32.40 | 32.79 | 32.28 | 32.28 | 31.66 | -0.55% | 1,109,618 |
| Oct 20, 2025 | 32.33 | 32.51 | 32.11 | 32.46 | 31.84 | 0.65% | 516,581 |
| Oct 17, 2025 | 32.38 | 32.55 | 31.97 | 32.25 | 31.63 | -0.22% | 1,249,440 |
| Oct 16, 2025 | 31.84 | 32.59 | 31.56 | 32.32 | 31.70 | 1.89% | 1,113,869 |
| Oct 15, 2025 | 31.48 | 32.03 | 31.48 | 31.72 | 31.11 | 0.86% | 1,296,002 |
| Oct 14, 2025 | 30.68 | 31.62 | 30.61 | 31.45 | 30.85 | 2.38% | 629,648 |
| Oct 13, 2025 | 30.16 | 30.77 | 30.05 | 30.72 | 30.13 | 1.86% | 1,049,515 |