Yahoo

Mail

Singapore markets open in 44 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,212.05
-2,401.64(-3.96%)
CMC Crypto 200
1,277.92
-61.15(-4.57%)

National Storage Affiliates Trust (NSA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.55

+0.51

(+1.46%)

At close: 04:00PM EDT

36.23

+0.68

(+1.91%)

After hours:

06:28PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	35.18	36.16	35.01	35.55	35.55	861,108
30 Apr 2024	35.14	35.54	34.93	35.04	35.04	708,800
29 Apr 2024	35.34	35.75	35.17	35.53	35.53	523,900
26 Apr 2024	35.20	35.61	34.80	34.92	34.92	611,000
25 Apr 2024	35.32	35.66	34.93	35.17	35.17	405,500
24 Apr 2024	35.30	35.84	34.87	35.78	35.78	603,300
23 Apr 2024	35.45	35.90	35.37	35.55	35.55	527,600
22 Apr 2024	35.64	35.64	35.23	35.44	35.44	431,200
19 Apr 2024	35.43	35.51	35.13	35.50	35.50	558,100
18 Apr 2024	36.05	36.05	35.01	35.26	35.26	882,400
17 Apr 2024	35.87	36.40	35.71	35.83	35.83	800,100
16 Apr 2024	36.00	36.18	35.59	35.74	35.74	676,700
15 Apr 2024	37.19	37.30	36.10	36.27	36.27	650,300
12 Apr 2024	37.25	37.45	36.95	37.07	37.07	672,500
11 Apr 2024	37.72	37.75	36.96	37.55	37.55	617,600
10 Apr 2024	38.92	39.01	37.25	37.47	37.47	746,100
09 Apr 2024	38.85	40.24	38.74	40.22	40.22	1,057,200
08 Apr 2024	37.97	38.61	37.97	38.59	38.59	639,000
05 Apr 2024	37.29	37.68	37.00	37.64	37.64	581,500
04 Apr 2024	37.52	38.20	37.21	37.36	37.36	679,400
03 Apr 2024	37.30	37.83	37.22	37.33	37.33	966,300
02 Apr 2024	37.87	37.97	37.11	37.30	37.30	1,050,900
01 Apr 2024	39.29	39.29	38.27	38.32	38.32	871,300
28 Mar 2024	39.14	39.58	38.99	39.16	39.16	642,300
27 Mar 2024	37.52	39.02	37.25	38.92	38.92	871,600
26 Mar 2024	37.25	37.51	37.09	37.12	37.12	750,700
25 Mar 2024	37.56	37.76	37.08	37.18	37.18	701,600
22 Mar 2024	37.69	37.99	37.24	37.48	37.48	865,100
21 Mar 2024	37.43	37.81	37.33	37.54	37.54	767,400
20 Mar 2024	36.15	37.47	36.02	37.21	37.21	1,053,800
19 Mar 2024	36.29	36.98	36.26	36.34	36.34	918,600
18 Mar 2024	36.18	36.86	36.13	36.54	36.54	914,300
15 Mar 2024	36.38	36.80	35.87	36.19	36.19	1,518,600
14 Mar 2024	37.52	37.83	36.38	36.71	36.71	783,000
14 Mar 2024	0.56 Dividend
13 Mar 2024	38.21	38.74	38.06	38.18	37.62	736,100
12 Mar 2024	37.99	38.53	37.89	38.33	37.77	738,300
11 Mar 2024	38.07	38.64	37.88	38.20	37.64	1,339,000
08 Mar 2024	37.54	38.17	37.09	38.15	37.59	890,300
07 Mar 2024	36.85	37.28	36.69	37.25	36.70	875,700
06 Mar 2024	36.96	37.16	36.74	36.83	36.29	924,200
05 Mar 2024	36.57	37.07	36.50	36.64	36.10	986,900
04 Mar 2024	36.50	36.77	35.80	36.68	36.14	1,063,200
01 Mar 2024	35.59	36.53	35.45	36.50	35.96	1,165,100
29 Feb 2024	36.80	36.80	34.50	35.81	35.28	2,406,900
28 Feb 2024	35.25	35.84	34.94	35.52	35.00	1,560,000
27 Feb 2024	35.81	35.97	35.52	35.59	35.07	661,200
26 Feb 2024	35.60	36.04	35.53	35.55	35.03	714,000
23 Feb 2024	36.14	36.31	35.79	35.80	35.27	649,500
22 Feb 2024	36.71	36.88	36.17	36.20	35.67	733,800
21 Feb 2024	36.85	37.55	36.40	36.71	36.17	988,300
20 Feb 2024	36.37	36.67	36.19	36.49	35.95	733,900
16 Feb 2024	36.51	37.00	36.33	36.71	36.17	823,900
15 Feb 2024	36.52	37.06	36.41	36.98	36.44	490,300
14 Feb 2024	35.84	36.27	35.46	36.06	35.53	693,600
13 Feb 2024	35.60	35.91	35.15	35.65	35.13	806,300
12 Feb 2024	36.83	37.25	36.71	36.76	36.22	827,800
09 Feb 2024	36.85	37.16	36.69	36.83	36.29	560,300
08 Feb 2024	36.76	37.14	36.67	37.02	36.48	673,800
07 Feb 2024	36.97	37.48	36.57	36.69	36.15	927,600
06 Feb 2024	36.49	37.30	36.49	36.91	36.37	574,100
05 Feb 2024	36.96	37.03	36.17	36.46	35.93	776,700
02 Feb 2024	37.47	38.08	37.11	37.68	37.13	615,600
01 Feb 2024	37.22	38.10	37.22	38.03	37.47	623,600
31 Jan 2024	38.16	38.49	37.15	37.35	36.80	566,000
30 Jan 2024	38.53	38.75	37.86	37.95	37.39	819,800
29 Jan 2024	38.58	39.18	38.37	39.10	38.53	676,800
26 Jan 2024	38.99	39.01	38.26	38.58	38.01	486,900
25 Jan 2024	38.50	38.99	38.47	38.77	38.20	912,600
24 Jan 2024	38.43	38.43	37.77	37.97	37.41	1,115,900
23 Jan 2024	38.12	38.32	37.47	37.94	37.38	697,100
22 Jan 2024	37.85	38.47	37.79	37.96	37.40	558,400
19 Jan 2024	37.17	37.97	36.81	37.60	37.05	666,400
18 Jan 2024	37.83	37.85	36.91	37.11	36.57	695,500
17 Jan 2024	37.62	38.42	37.33	37.64	37.09	699,600
16 Jan 2024	37.80	38.63	37.59	38.50	37.94	1,048,100
12 Jan 2024	38.12	38.35	37.74	38.20	37.64	636,900
11 Jan 2024	39.11	39.24	37.50	37.72	37.17	1,041,600
10 Jan 2024	39.84	39.91	39.25	39.36	38.78	510,400
09 Jan 2024	39.90	40.09	39.39	39.87	39.29	500,100
08 Jan 2024	39.79	40.51	39.79	40.41	39.82	601,300
05 Jan 2024	40.07	40.63	39.66	40.03	39.44	997,900
04 Jan 2024	40.11	40.46	39.69	39.84	39.26	1,110,400
03 Jan 2024	42.08	42.08	40.28	40.34	39.75	776,700
02 Jan 2024	41.45	42.54	41.29	42.49	41.87	514,900
29 Dec 2023	41.82	42.04	41.43	41.47	40.86	581,300
28 Dec 2023	41.77	42.17	41.75	42.10	41.48	414,300
27 Dec 2023	41.57	41.95	41.47	41.79	41.18	356,300
26 Dec 2023	41.28	41.83	41.15	41.50	40.89	344,100
22 Dec 2023	40.98	41.63	40.81	41.15	40.55	564,300
21 Dec 2023	41.02	41.15	40.30	40.77	40.17	476,400
20 Dec 2023	40.21	41.15	40.12	40.43	39.84	891,900
19 Dec 2023	40.00	40.22	39.74	40.03	39.44	750,000
18 Dec 2023	40.13	40.13	39.56	39.67	39.09	712,600
15 Dec 2023	40.00	40.15	39.34	40.04	39.45	2,303,400
14 Dec 2023	38.54	40.28	38.54	40.23	39.64	1,298,000
14 Dec 2023	0.56 Dividend
13 Dec 2023	36.64	38.44	36.39	38.19	37.08	1,702,900
12 Dec 2023	36.91	36.94	36.51	36.61	35.54	557,100
11 Dec 2023	36.46	37.01	36.30	37.00	35.92	562,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,212.05-2,401.64(-3.96%)

CMC Crypto 2001,277.92-61.15(-4.57%)

National Storage Affiliates Trust (NSA)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,212.05
-2,401.64(-3.96%)

CMC Crypto 200
1,277.92
-61.15(-4.57%)