S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
National Storage Affiliates Trust (NSA-A)
National Storage Affiliates Trust (NSA-A) Historical

NSA-A National Storage Affiliates Trust

23.65

-0.09 (-0.38%)

Jun 13 2024 - Closed

Delayed by 15 minutes

NSA-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	23.59	-0.15	-0.63%	23.73	23.73	23.55	12,793
Jun 12 2024	23.74	0.12	0.51%	23.77	23.90	23.57	9,402
Jun 11 2024	23.62	-0.23	-0.96%	23.80	23.80	23.62	44,742
Jun 10 2024	23.85	0.03	0.13%	23.82	23.94	23.75	7,266
Jun 07 2024	23.82	0.03	0.13%	23.65	23.93	23.44	10,395
Jun 06 2024	23.79	-0.01	-0.04%	23.89	23.90	23.72	6,197
Jun 05 2024	23.80	-0.01	-0.04%	23.76	23.92	23.75	10,697
Jun 04 2024	23.81	0.05	0.21%	23.80	23.93	23.65	14,008
Jun 03 2024	23.76	0.00	0.00%	23.67	23.84	23.60	31,168
May 31 2024	23.76	0.85	3.71%	22.91	24.07	22.91	58,330
May 30 2024	22.91	0.29	1.28%	22.66	22.91	22.66	6,178
May 29 2024	22.62	-0.18	-0.79%	22.78	22.78	22.51	15,803
May 28 2024	22.80	-0.11	-0.49%	22.82	23.06	22.78	5,176
May 24 2024	22.91	0.29	1.29%	22.65	22.99	22.65	3,939
May 23 2024	22.62	-0.23	-1.01%	22.85	23.04	22.45	6,964
May 22 2024	22.85	-0.05	-0.22%	23.19	23.19	22.85	2,945
May 21 2024	22.90	-0.08	-0.35%	22.94	22.98	22.83	4,735
May 20 2024	22.98	0.01	0.04%	23.02	23.02	22.90	3,013
May 17 2024	22.97	-0.22	-0.95%	23.09	23.17	22.49	4,060
May 16 2024	23.19	0.44	1.93%	22.83	23.19	22.82	5,592
May 15 2024	22.75	0.32	1.43%	22.53	22.79	22.53	4,115
May 14 2024	22.43	-0.14	-0.62%	22.57	22.57	22.42	1,583
May 13 2024	22.57	0.00	0.00%	22.51	22.57	22.32	2,544
May 10 2024	22.57	0.31	1.38%	22.38	22.59	22.22	6,185
May 09 2024	22.26	0.05	0.23%	22.34	22.57	22.25	5,648
May 08 2024	22.21	-0.34	-1.51%	22.42	22.57	22.21	9,258
May 07 2024	22.55	0.10	0.45%	22.50	22.55	22.41	4,992
May 06 2024	22.45	-0.15	-0.64%	22.43	22.54	22.43	2,711
May 03 2024	22.60	0.45	2.06%	22.20	22.60	22.20	8,157
May 02 2024	22.14	0.25	1.17%	21.83	22.15	21.75	6,726
May 01 2024	21.89	0.14	0.62%	21.75	21.97	21.71	8,949
Apr 30 2024	21.75	-0.15	-0.68%	21.90	21.98	21.73	7,961
Apr 29 2024	21.90	0.26	1.20%	21.65	21.90	21.65	3,537
Apr 26 2024	21.64	0.03	0.14%	21.63	21.65	21.63	1,951
Apr 25 2024	21.61	-0.13	-0.60%	21.60	21.68	21.50	4,561
Apr 24 2024	21.74	-0.07	-0.32%	21.75	21.93	21.71	5,254
Apr 23 2024	21.81	0.14	0.65%	21.62	21.98	21.62	10,334
Apr 22 2024	21.67	-0.01	-0.05%	21.74	21.94	21.64	8,223
Apr 19 2024	21.68	0.17	0.79%	21.55	21.74	21.41	7,610
Apr 18 2024	21.51	-0.15	-0.69%	21.71	21.82	21.41	13,305
Apr 17 2024	21.66	0.12	0.56%	21.70	21.86	21.40	34,469
Apr 16 2024	21.54	0.14	0.65%	21.41	21.58	21.40	7,962
Apr 15 2024	21.40	-0.68	-3.08%	22.17	22.18	21.40	23,232
Apr 12 2024	22.08	-0.17	-0.76%	22.13	22.24	22.05	6,921
Apr 11 2024	22.25	-0.33	-1.44%	22.62	22.84	22.24	6,484
Apr 10 2024	22.58	-0.58	-2.48%	22.85	22.94	22.57	5,968
Apr 09 2024	23.15	0.20	0.87%	22.99	23.15	22.88	2,087
Apr 08 2024	22.95	-0.33	-1.42%	23.17	23.31	22.93	7,968
Apr 05 2024	23.28	0.18	0.78%	23.05	23.32	22.81	4,108
Apr 04 2024	23.10	0.21	0.92%	22.82	23.29	22.82	6,031
Apr 03 2024	22.89	0.00	0.02%	22.85	23.06	22.85	2,867
Apr 02 2024	22.89	-0.14	-0.59%	22.63	23.22	22.63	23,307
Apr 01 2024	23.02	0.10	0.44%	22.92	23.25	22.57	9,109
Mar 28 2024	22.92	-0.17	-0.74%	23.10	23.29	22.92	7,526
Mar 27 2024	23.09	-0.09	-0.39%	23.16	23.16	23.01	4,291
Mar 26 2024	23.18	0.02	0.09%	23.06	23.18	22.68	11,784
Mar 25 2024	23.16	-0.03	-0.13%	23.24	23.24	23.09	12,660
Mar 22 2024	23.19	-0.09	-0.39%	23.04	23.19	22.94	3,957
Mar 21 2024	23.28	0.14	0.61%	23.11	23.34	22.82	9,716
Mar 20 2024	23.14	0.27	1.18%	22.85	23.14	22.65	6,214
Mar 19 2024	22.87	0.11	0.48%	22.80	22.88	22.72	9,377
Mar 18 2024	22.76	0.27	1.20%	22.55	22.78	22.37	13,499

National Storage Affilia...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions