MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSA — National Storage Affiliates Trust
NYSENational Storage Affiliates Trust
$43.41
-0.77(-1.74%)
- O
- 44.20
- H
- 44.24
- L
- 43.02
- V
- 25.65M
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$43.41
Period Return+15.95%
Period High$46.47
Period Low$27.43
Avg Daily Volume1.26M
Total Trading Days365
NSA — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $44.20 | $44.24 | $43.02 | $43.41 | $-0.77 | -1.74% | 25,654,061 | $43.40 | $43.02 $44.24 |
| Jul 20, 2026 | $44.48 | $44.48 | $43.86 | $44.18 | $-0.32 | -0.72% | 1,603,737 | $44.07 | $43.86 $44.48 |
| Jul 17, 2026 | $45.56 | $46.07 | $44.40 | $44.50 | $-0.95 | -2.09% | 2,727,360 | $44.86 | $44.40 $46.07 |
| Jul 16, 2026 | $44.07 | $45.45 | $43.99 | $45.45 | +$1.37 | +3.11% | 1,973,942 | $45.08 | $43.99 $45.45 |
| Jul 15, 2026 | $44.71 | $45.19 | $43.91 | $44.08 | $-0.66 | -1.48% | 941,300 | $44.08 | $43.91 $45.19 |
| Jul 14, 2026 | $45.28 | $45.44 | $44.69 | $44.74 | $-0.32 | -0.71% | 2,460,500 | $44.74 | $44.69 $45.44 |
| Jul 13, 2026 | $44.59 | $45.55 | $44.55 | $45.06 | +$0.30 | +0.67% | 2,066,300 | $45.06 | $44.55 $45.55 |
| Jul 10, 2026 | $44.73 | $44.86 | $44.20 | $44.76 | +$0.13 | +0.29% | 345,300 | $44.76 | $44.20 $44.86 |
| Jul 9, 2026 | $44.97 | $45.19 | $44.51 | $44.63 | $-0.17 | -0.38% | 537,700 | $44.63 | $44.51 $45.19 |
| Jul 8, 2026 | $45.52 | $45.65 | $44.67 | $44.80 | $-1.14 | -2.48% | 733,600 | $44.80 | $44.67 $45.65 |
| Jul 7, 2026 | $45.57 | $46.26 | $45.57 | $45.94 | +$0.62 | +1.37% | 576,900 | $45.94 | $45.57 $46.26 |
| Jul 6, 2026 | $46.20 | $46.20 | $44.98 | $45.32 | $-0.72 | -1.56% | 894,700 | $45.32 | $44.98 $46.20 |
| Jul 2, 2026 | $45.50 | $46.04 | $45.10 | $46.04 | +$0.83 | +1.84% | 1,122,000 | $46.04 | $45.10 $46.04 |
| Jul 1, 2026 | $44.25 | $45.41 | $44.25 | $45.21 | +$0.74 | +1.66% | 824,700 | $45.21 | $44.25 $45.41 |
| Jun 30, 2026 | $44.94 | $45.05 | $44.24 | $44.47 | $-0.88 | -1.94% | 736,300 | $44.47 | $44.24 $45.05 |
| Jun 29, 2026 | $45.14 | $45.42 | $44.65 | $45.35 | $-0.08 | -0.18% | 522,800 | $45.35 | $44.65 $45.42 |
| Jun 26, 2026 | $44.83 | $45.75 | $44.83 | $45.43 | +$0.59 | +1.32% | 949,100 | $45.43 | $44.83 $45.75 |
| Jun 25, 2026 | $44.72 | $44.95 | $44.04 | $44.84 | +$0.40 | +0.90% | 532,700 | $44.84 | $44.04 $44.95 |
| Jun 24, 2026 | $45.29 | $45.30 | $43.87 | $44.44 | $-0.52 | -1.16% | 773,300 | $44.44 | $43.87 $45.30 |
| Jun 23, 2026 | $44.56 | $45.63 | $44.51 | $44.96 | +$0.22 | +0.49% | 765,500 | $44.96 | $44.51 $45.63 |
| Jun 22, 2026 | $44.70 | $45.11 | $44.35 | $44.74 | +$0.29 | +0.65% | 775,700 | $44.74 | $44.35 $45.11 |
| Jun 18, 2026 | $44.13 | $44.80 | $43.98 | $44.45 | +$0.82 | +1.88% | 944,600 | $44.45 | $43.98 $44.80 |
| Jun 17, 2026 | $44.43 | $44.70 | $43.50 | $43.63 | $-1.06 | -2.37% | 760,100 | $43.63 | $43.50 $44.70 |
| Jun 16, 2026 | $45.18 | $45.55 | $44.58 | $44.69 | $-0.22 | -0.49% | 664,500 | $44.69 | $44.58 $45.55 |
| Jun 15, 2026 | $45.28 | $45.57 | $44.66 | $44.91 | $-0.81 | -1.77% | 525,900 | $44.91 | $44.66 $45.57 |
| Jun 12, 2026 | $45.62 | $46.08 | $45.43 | $45.72 | +$0.21 | +0.46% | 528,100 | $45.72 | $45.43 $46.08 |
| Jun 11, 2026 | $45.69 | $45.89 | $45.12 | $45.51 | +$0.09 | +0.20% | 558,900 | $45.51 | $45.12 $45.89 |
| Jun 10, 2026 | $45.28 | $46.47 | $45.17 | $45.42 | +$0.23 | +0.51% | 822,400 | $45.42 | $45.17 $46.47 |
| Jun 9, 2026 | $43.95 | $45.45 | $43.89 | $45.19 | +$1.57 | +3.60% | 1,275,400 | $45.19 | $43.89 $45.45 |
| Jun 8, 2026 | $43.00 | $43.67 | $43.00 | $43.62 | +$0.19 | +0.44% | 707,000 | $43.62 | $43.00 $43.67 |