National Storage Affiliates TrustNSANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.40 | $33.92 | $33.13 | $33.80 | 1.66M |
| 1/15/2026 | $32.82 | $33.68 | $32.52 | $33.54 | 1.60M |
| 1/14/2026 | $31.94 | $32.90 | $31.72 | $32.77 | 1.94M |
| 1/13/2026 | $31.93 | $31.99 | $31.02 | $31.95 | 1.62M |
| 1/12/2026 | $31.69 | $32.24 | $31.49 | $32.03 | 3.17M |
| 1/9/2026 | $30.33 | $31.53 | $30.15 | $31.38 | 2.49M |
| 1/8/2026 | $29.26 | $30.36 | $29.00 | $30.26 | 1.30M |
| 1/7/2026 | $29.58 | $29.65 | $29.10 | $29.45 | 1.64M |
| 1/6/2026 | $27.43 | $29.52 | $27.43 | $29.43 | 2.12M |
| 1/5/2026 | $27.72 | $28.22 | $27.65 | $27.80 | 1.23M |
| 1/2/2026 | $28.13 | $28.23 | $27.80 | $27.89 | 1.40M |
| 12/31/2025 | $28.42 | $28.49 | $28.10 | $28.21 | 1.22M |
| 12/30/2025 | $28.08 | $28.54 | $28.08 | $28.44 | 1.03M |
| 12/29/2025 | $28.00 | $28.11 | $27.74 | $28.09 | 1.56M |
| 12/26/2025 | $27.75 | $27.97 | $27.67 | $27.92 | 734,404 |
| 12/24/2025 | $27.50 | $27.83 | $27.47 | $27.76 | 754,739 |
| 12/23/2025 | $28.09 | $28.10 | $27.49 | $27.53 | 1.39M |
| 12/22/2025 | $27.99 | $28.17 | $27.79 | $28.09 | 1.11M |
| 12/19/2025 | $28.20 | $28.29 | $27.97 | $28.05 | 1.61M |
| 12/18/2025 | $28.91 | $28.98 | $28.28 | $28.40 | 912,300 |
| 12/17/2025 | $28.57 | $29.04 | $28.40 | $28.72 | 1.09M |
| 12/16/2025 | $29.35 | $29.39 | $28.66 | $28.67 | 771,868 |
| 12/15/2025 | $29.37 | $29.64 | $29.13 | $29.37 | 906,100 |
| 12/12/2025 | $30.00 | $30.10 | $29.60 | $29.81 | 780,800 |
| 12/11/2025 | $29.78 | $30.03 | $29.61 | $29.75 | 1.08M |
| 12/10/2025 | $29.10 | $29.74 | $29.01 | $29.60 | 1.04M |
| 12/9/2025 | $29.43 | $29.86 | $29.15 | $29.21 | 875,200 |
| 12/8/2025 | $29.67 | $30.12 | $29.40 | $29.53 | 1.65M |
| 12/5/2025 | $29.91 | $30.16 | $29.60 | $29.63 | 1.94M |
| 12/4/2025 | $29.99 | $30.04 | $29.56 | $29.62 | 1.31M |
| 12/3/2025 | $29.91 | $30.37 | $29.84 | $29.99 | 1.20M |
| 12/2/2025 | $29.59 | $30.00 | $29.36 | $29.98 | 1.39M |
| 12/1/2025 | $29.13 | $29.71 | $28.93 | $29.44 | 676,100 |
| 11/28/2025 | $29.42 | $29.62 | $29.24 | $29.45 | 271,144 |
| 11/26/2025 | $29.20 | $29.78 | $29.20 | $29.47 | 728,617 |
| 11/25/2025 | $28.76 | $29.34 | $28.76 | $29.26 | 1.25M |
| 11/24/2025 | $28.91 | $29.09 | $28.39 | $28.59 | 1.02M |
| 11/21/2025 | $28.48 | $29.19 | $28.40 | $28.81 | 894,623 |
| 11/20/2025 | $28.66 | $28.90 | $28.22 | $28.29 | 824,000 |
| 11/19/2025 | $29.11 | $29.22 | $28.31 | $28.62 | 1.13M |
| 11/18/2025 | $28.80 | $29.07 | $28.58 | $29.06 | 1.06M |
| 11/17/2025 | $29.56 | $29.56 | $28.77 | $28.78 | 847,400 |
| 11/14/2025 | $29.35 | $29.53 | $28.97 | $29.40 | 925,011 |
| 11/13/2025 | $29.21 | $29.46 | $29.08 | $29.26 | 786,827 |
| 11/12/2025 | $29.91 | $30.00 | $29.31 | $29.36 | 1.13M |
| 11/11/2025 | $29.80 | $30.12 | $29.58 | $30.03 | 1.26M |
| 11/10/2025 | $30.53 | $30.60 | $29.35 | $29.49 | 1.22M |
| 11/7/2025 | $30.21 | $30.71 | $30.05 | $30.71 | 1.24M |
| 11/6/2025 | $30.61 | $30.61 | $29.74 | $30.02 | 1.70M |
| 11/5/2025 | $30.01 | $30.84 | $30.00 | $30.70 | 1.60M |
| 11/4/2025 | $29.35 | $30.02 | $28.57 | $29.86 | 2.69M |
| 11/3/2025 | $28.79 | $29.14 | $28.31 | $29.11 | 1.57M |
| 10/31/2025 | $28.90 | $29.40 | $28.70 | $29.09 | 2.43M |
| 10/30/2025 | $29.87 | $30.05 | $29.01 | $29.07 | 2.19M |
| 10/29/2025 | $30.72 | $30.98 | $29.84 | $29.96 | 2.00M |
| 10/28/2025 | $31.27 | $31.38 | $30.75 | $31.00 | 1.02M |
| 10/27/2025 | $31.44 | $31.81 | $31.29 | $31.36 | 1.27M |
| 10/24/2025 | $31.96 | $32.25 | $31.52 | $31.56 | 1.05M |
| 10/23/2025 | $32.39 | $32.46 | $31.35 | $31.84 | 875,750 |
| 10/22/2025 | $32.29 | $32.53 | $32.13 | $32.35 | 1.21M |
| 10/21/2025 | $32.40 | $32.79 | $32.28 | $32.28 | 1.11M |
| 10/20/2025 | $32.33 | $32.51 | $32.11 | $32.46 | 516,600 |