National Storage Affiliates Trust (NSA)

NYSE: NSA · Real-Time Price · USD

41.90

-0.99 (-2.31%)

At close: Apr 28, 2026, 4:00 PM EDT

41.35

-0.55 (-1.31%)

After-hours: Apr 28, 2026, 7:17 PM EDT

NSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.11	43.49	41.54	41.90	41.90	-2.31%	2,169,964
Apr 27, 2026	43.41	43.72	42.73	42.89	42.89	-1.02%	1,064,896
Apr 24, 2026	43.59	43.72	43.16	43.33	43.33	-0.64%	685,537
Apr 23, 2026	42.86	43.66	42.80	43.61	43.61	2.39%	643,286
Apr 22, 2026	43.59	43.59	42.22	42.59	42.59	-1.46%	1,422,597
Apr 21, 2026	43.87	44.02	43.19	43.22	43.22	-1.46%	862,498
Apr 20, 2026	43.27	43.86	42.55	43.86	43.86	1.34%	983,519
Apr 17, 2026	42.33	43.45	42.33	43.28	43.28	2.53%	663,624
Apr 16, 2026	41.42	42.40	41.42	42.21	42.21	0.74%	782,346
Apr 15, 2026	42.31	42.31	41.25	41.90	41.90	-1.27%	848,108
Apr 14, 2026	41.36	42.60	41.36	42.44	42.44	2.59%	1,134,715
Apr 13, 2026	40.80	41.47	40.65	41.37	41.37	0.53%	722,540
Apr 10, 2026	41.20	41.50	40.85	41.15	41.15	0.41%	783,349
Apr 9, 2026	40.34	41.15	40.23	40.98	40.98	1.26%	776,130
Apr 8, 2026	39.76	40.52	39.60	40.47	40.47	3.69%	972,369
Apr 7, 2026	39.25	39.41	38.91	39.03	39.03	-0.66%	943,888
Apr 6, 2026	39.02	39.41	38.84	39.29	39.29	0.43%	689,646
Apr 2, 2026	38.50	39.24	38.29	39.12	39.12	1.58%	640,477
Apr 1, 2026	37.75	38.59	37.75	38.51	38.51	2.04%	973,730
Mar 31, 2026	37.51	37.95	36.97	37.74	37.74	2.00%	1,200,457
Mar 30, 2026	37.63	37.80	36.82	37.00	37.00	-0.19%	1,232,064
Mar 27, 2026	37.24	37.67	36.87	37.07	37.07	-0.78%	1,749,394
Mar 26, 2026	37.34	38.00	37.27	37.36	37.36	-0.16%	1,422,050
Mar 25, 2026	37.76	37.97	36.65	37.42	37.42	-0.03%	1,286,756
Mar 24, 2026	37.51	37.87	37.19	37.43	37.43	-1.03%	2,257,181
Mar 23, 2026	37.60	38.43	37.09	37.82	37.82	1.89%	2,675,660
Mar 20, 2026	38.54	39.00	36.86	37.12	37.12	-4.43%	2,477,570
Mar 19, 2026	38.18	38.96	38.18	38.84	38.84	0.52%	1,816,731
Mar 18, 2026	39.77	39.89	38.62	38.64	38.64	-2.89%	3,459,195
Mar 17, 2026	40.83	41.37	39.71	39.79	39.79	-1.09%	8,911,147
Mar 16, 2026	40.20	40.95	39.08	40.23	40.23	30.03%	18,741,209
Mar 13, 2026	30.90	31.39	30.52	30.94	30.94	-0.06%	1,524,377
Mar 12, 2026	31.42	31.47	30.48	30.96	30.39	-2.27%	2,517,174
Mar 11, 2026	33.12	33.24	31.62	31.68	31.10	-4.86%	2,370,339
Mar 10, 2026	33.58	33.92	33.14	33.30	32.69	-1.33%	1,720,488
Mar 9, 2026	33.97	33.97	32.80	33.75	33.13	-1.17%	1,861,868
Mar 6, 2026	33.90	34.21	33.53	34.15	33.52	0.47%	1,172,677
Mar 5, 2026	33.89	34.28	33.66	33.99	33.36	-0.79%	1,206,123
Mar 4, 2026	34.40	34.47	33.61	34.26	33.63	-0.93%	1,528,259
Mar 3, 2026	34.76	34.90	33.90	34.58	33.94	-2.26%	1,118,805
Mar 2, 2026	34.73	35.67	34.59	35.38	34.73	1.03%	1,009,883
Feb 27, 2026	34.25	35.35	34.18	35.02	34.38	1.60%	1,550,929
Feb 26, 2026	35.14	35.18	34.17	34.47	33.84	0.32%	1,815,207
Feb 25, 2026	34.68	34.82	33.86	34.36	33.73	-0.69%	1,468,299
Feb 24, 2026	34.94	35.13	34.33	34.60	33.96	-1.09%	2,001,666
Feb 23, 2026	35.92	36.19	34.62	34.98	34.34	-2.43%	1,701,891
Feb 20, 2026	34.81	36.01	34.67	35.85	35.19	3.52%	2,185,271
Feb 19, 2026	34.19	34.67	33.97	34.63	33.99	1.08%	801,065
Feb 18, 2026	34.06	34.39	33.82	34.26	33.63	0.56%	2,077,139
Feb 17, 2026	33.62	34.08	33.16	34.07	33.44	1.79%	3,405,892
Feb 13, 2026	33.06	33.73	32.58	33.47	32.85	1.27%	1,567,982
Feb 12, 2026	33.98	33.98	32.58	33.05	32.44	-1.20%	2,029,826
Feb 11, 2026	33.24	33.51	32.88	33.45	32.83	0.94%	849,571
Feb 10, 2026	32.96	33.44	32.35	33.14	32.53	0.85%	1,883,569
Feb 9, 2026	32.66	32.90	32.31	32.86	32.26	0.55%	843,012
Feb 6, 2026	32.40	32.78	32.27	32.68	32.08	1.62%	883,977
Feb 5, 2026	32.19	32.48	31.82	32.16	31.57	-1.29%	1,224,287
Feb 4, 2026	32.43	33.28	32.34	32.58	31.98	1.34%	1,527,658
Feb 3, 2026	31.70	32.84	31.70	32.15	31.56	1.39%	1,790,213
Feb 2, 2026	31.76	31.97	31.55	31.71	31.13	-0.31%	1,296,612
Jan 30, 2026	31.74	32.03	31.32	31.81	31.22	-0.06%	1,354,760
Jan 29, 2026	31.68	31.99	31.33	31.83	31.24	0.98%	920,388
Jan 28, 2026	32.03	32.11	31.41	31.52	30.94	-1.47%	1,164,779
Jan 27, 2026	31.75	32.12	31.61	31.99	31.40	0.38%	1,320,884
Jan 26, 2026	33.20	33.20	31.66	31.87	31.28	-2.48%	1,263,894
Jan 23, 2026	33.47	33.69	32.59	32.68	32.08	-1.92%	1,831,672
Jan 22, 2026	33.36	33.80	33.14	33.32	32.71	-0.24%	1,688,903
Jan 21, 2026	33.16	33.56	32.81	33.40	32.79	1.12%	2,229,526
Jan 20, 2026	33.53	33.63	32.75	33.03	32.42	-2.28%	1,538,447
Jan 16, 2026	33.40	33.92	33.13	33.80	33.18	0.78%	1,661,954
Jan 15, 2026	32.82	33.68	32.52	33.54	32.92	2.35%	1,604,289
Jan 14, 2026	31.94	32.90	31.72	32.77	32.17	2.57%	1,944,744
Jan 13, 2026	31.93	31.99	31.02	31.95	31.36	-0.25%	1,617,113
Jan 12, 2026	31.69	32.24	31.49	32.03	31.44	2.07%	3,168,615
Jan 9, 2026	30.33	31.53	30.15	31.38	30.80	3.70%	2,485,663
Jan 8, 2026	29.26	30.36	29.00	30.26	29.70	2.75%	1,299,461
Jan 7, 2026	29.58	29.65	29.10	29.45	28.91	0.07%	1,643,159
Jan 6, 2026	27.43	29.52	27.43	29.43	28.89	5.86%	2,118,794
Jan 5, 2026	27.72	28.22	27.65	27.80	27.29	-0.32%	1,231,873
Jan 2, 2026	28.13	28.23	27.80	27.89	27.38	-1.13%	1,396,210
Dec 31, 2025	28.42	28.49	28.10	28.21	27.69	-0.81%	1,224,497
Dec 30, 2025	28.08	28.54	28.08	28.44	27.92	1.25%	1,029,629
Dec 29, 2025	28.00	28.11	27.74	28.09	27.57	0.61%	1,555,919
Dec 26, 2025	27.75	27.97	27.67	27.92	27.41	0.58%	734,404
Dec 24, 2025	27.50	27.83	27.47	27.76	27.25	0.84%	754,739
Dec 23, 2025	28.09	28.10	27.49	27.53	27.02	-1.99%	1,390,680
Dec 22, 2025	27.99	28.17	27.79	28.09	27.57	0.14%	1,108,701
Dec 19, 2025	28.20	28.29	27.97	28.05	27.53	-1.23%	1,606,426
Dec 18, 2025	28.91	28.98	28.28	28.40	27.88	-1.11%	912,287
Dec 17, 2025	28.57	29.04	28.40	28.72	28.19	0.17%	1,093,045
Dec 16, 2025	29.35	29.39	28.66	28.67	28.14	-2.38%	771,868
Dec 15, 2025	29.37	29.64	29.13	29.37	28.83	-1.48%	906,050
Dec 12, 2025	30.00	30.10	29.60	29.81	28.70	0.20%	780,771
Dec 11, 2025	29.78	30.03	29.61	29.75	28.64	0.51%	1,075,697
Dec 10, 2025	29.10	29.74	29.01	29.60	28.50	1.34%	1,042,822
Dec 9, 2025	29.43	29.86	29.15	29.21	28.12	-1.08%	875,151
Dec 8, 2025	29.67	30.12	29.40	29.53	28.43	-0.34%	1,649,393
Dec 5, 2025	29.91	30.16	29.60	29.63	28.53	0.03%	1,940,529
Dec 4, 2025	29.99	30.04	29.56	29.62	28.52	-1.23%	1,307,054
Dec 3, 2025	29.91	30.37	29.84	29.99	28.87	0.03%	1,196,927