NYSE - Nasdaq Real Time Price • USD
National Storage Affiliates Trust (NSA)
As of 12:04 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.20 | 35.61 | 35.19 | 35.42 | 35.42 | 108,512 |
Apr 25, 2024 | 35.32 | 35.66 | 34.93 | 35.17 | 35.17 | 405,500 |
Apr 24, 2024 | 35.30 | 35.84 | 34.87 | 35.78 | 35.78 | 603,300 |
Apr 23, 2024 | 35.45 | 35.90 | 35.37 | 35.55 | 35.55 | 527,600 |
Apr 22, 2024 | 35.64 | 35.64 | 35.23 | 35.44 | 35.44 | 431,200 |
Apr 19, 2024 | 35.43 | 35.51 | 35.13 | 35.50 | 35.50 | 558,100 |
Apr 18, 2024 | 36.05 | 36.05 | 35.01 | 35.26 | 35.26 | 882,400 |
Apr 17, 2024 | 35.87 | 36.40 | 35.71 | 35.83 | 35.83 | 800,100 |
Apr 16, 2024 | 36.00 | 36.18 | 35.59 | 35.74 | 35.74 | 676,700 |
Apr 15, 2024 | 37.19 | 37.30 | 36.10 | 36.27 | 36.27 | 650,300 |
Apr 12, 2024 | 37.25 | 37.45 | 36.95 | 37.07 | 37.07 | 672,500 |
Apr 11, 2024 | 37.72 | 37.75 | 36.96 | 37.55 | 37.55 | 617,600 |
Apr 10, 2024 | 38.92 | 39.01 | 37.25 | 37.47 | 37.47 | 746,100 |
Apr 9, 2024 | 38.85 | 40.24 | 38.74 | 40.22 | 40.22 | 1,057,200 |
Apr 8, 2024 | 37.97 | 38.61 | 37.97 | 38.59 | 38.59 | 639,000 |
Apr 5, 2024 | 37.29 | 37.68 | 37.00 | 37.64 | 37.64 | 581,500 |
Apr 4, 2024 | 37.52 | 38.20 | 37.21 | 37.36 | 37.36 | 679,400 |
Apr 3, 2024 | 37.30 | 37.83 | 37.22 | 37.33 | 37.33 | 966,300 |
Apr 2, 2024 | 37.87 | 37.97 | 37.11 | 37.30 | 37.30 | 1,050,900 |
Apr 1, 2024 | 39.29 | 39.29 | 38.27 | 38.32 | 38.32 | 871,300 |
Mar 28, 2024 | 39.14 | 39.58 | 38.99 | 39.16 | 39.16 | 642,300 |
Mar 27, 2024 | 37.52 | 39.02 | 37.25 | 38.92 | 38.92 | 871,600 |
Mar 26, 2024 | 37.25 | 37.51 | 37.09 | 37.12 | 37.12 | 750,700 |
Mar 25, 2024 | 37.56 | 37.76 | 37.08 | 37.18 | 37.18 | 701,600 |
Mar 22, 2024 | 37.69 | 37.99 | 37.24 | 37.48 | 37.48 | 865,100 |
Mar 21, 2024 | 37.43 | 37.81 | 37.33 | 37.54 | 37.54 | 767,400 |
Mar 20, 2024 | 36.15 | 37.47 | 36.02 | 37.21 | 37.21 | 1,053,800 |
Mar 19, 2024 | 36.29 | 36.98 | 36.26 | 36.34 | 36.34 | 918,600 |
Mar 18, 2024 | 36.18 | 36.86 | 36.13 | 36.54 | 36.54 | 914,300 |
Mar 15, 2024 | 36.38 | 36.80 | 35.87 | 36.19 | 36.19 | 1,518,600 |
Mar 14, 2024 | 0.56 Dividend | |||||
Mar 14, 2024 | 37.52 | 37.83 | 36.38 | 36.71 | 36.71 | 783,000 |
Mar 13, 2024 | 38.21 | 38.74 | 38.06 | 38.18 | 37.62 | 736,100 |
Mar 12, 2024 | 37.99 | 38.53 | 37.89 | 38.33 | 37.77 | 738,300 |
Mar 11, 2024 | 38.07 | 38.64 | 37.88 | 38.20 | 37.64 | 1,339,000 |
Mar 8, 2024 | 37.54 | 38.17 | 37.09 | 38.15 | 37.59 | 890,300 |
Mar 7, 2024 | 36.85 | 37.28 | 36.69 | 37.25 | 36.70 | 875,700 |
Mar 6, 2024 | 36.96 | 37.16 | 36.74 | 36.83 | 36.29 | 924,200 |
Mar 5, 2024 | 36.57 | 37.07 | 36.50 | 36.64 | 36.10 | 986,900 |
Mar 4, 2024 | 36.50 | 36.77 | 35.80 | 36.68 | 36.14 | 1,063,200 |
Mar 1, 2024 | 35.59 | 36.53 | 35.45 | 36.50 | 35.96 | 1,165,100 |
Feb 29, 2024 | 36.80 | 36.80 | 34.50 | 35.81 | 35.28 | 2,406,900 |
Feb 28, 2024 | 35.25 | 35.84 | 34.94 | 35.52 | 35.00 | 1,560,000 |
Feb 27, 2024 | 35.81 | 35.97 | 35.52 | 35.59 | 35.07 | 661,200 |
Feb 26, 2024 | 35.60 | 36.04 | 35.53 | 35.55 | 35.03 | 714,000 |
Feb 23, 2024 | 36.14 | 36.31 | 35.79 | 35.80 | 35.27 | 649,500 |
Feb 22, 2024 | 36.71 | 36.88 | 36.17 | 36.20 | 35.67 | 733,800 |
Feb 21, 2024 | 36.85 | 37.55 | 36.40 | 36.71 | 36.17 | 988,300 |
Feb 20, 2024 | 36.37 | 36.67 | 36.19 | 36.49 | 35.95 | 733,900 |
Feb 16, 2024 | 36.51 | 37.00 | 36.33 | 36.71 | 36.17 | 823,900 |
Feb 15, 2024 | 36.52 | 37.06 | 36.41 | 36.98 | 36.44 | 490,300 |
Feb 14, 2024 | 35.84 | 36.27 | 35.46 | 36.06 | 35.53 | 693,600 |
Feb 13, 2024 | 35.60 | 35.91 | 35.15 | 35.65 | 35.13 | 806,300 |
Feb 12, 2024 | 36.83 | 37.25 | 36.71 | 36.76 | 36.22 | 827,800 |
Feb 9, 2024 | 36.85 | 37.16 | 36.69 | 36.83 | 36.29 | 560,300 |
Feb 8, 2024 | 36.76 | 37.14 | 36.67 | 37.02 | 36.48 | 673,800 |
Feb 7, 2024 | 36.97 | 37.48 | 36.57 | 36.69 | 36.15 | 927,600 |
Feb 6, 2024 | 36.49 | 37.30 | 36.49 | 36.91 | 36.37 | 574,100 |
Feb 5, 2024 | 36.96 | 37.03 | 36.17 | 36.46 | 35.93 | 776,700 |
Feb 2, 2024 | 37.47 | 38.08 | 37.11 | 37.68 | 37.13 | 615,600 |
Feb 1, 2024 | 37.22 | 38.10 | 37.22 | 38.03 | 37.47 | 623,600 |
Jan 31, 2024 | 38.16 | 38.49 | 37.15 | 37.35 | 36.80 | 566,000 |
Jan 30, 2024 | 38.53 | 38.75 | 37.86 | 37.95 | 37.39 | 819,800 |
Jan 29, 2024 | 38.58 | 39.18 | 38.37 | 39.10 | 38.53 | 676,800 |
Jan 26, 2024 | 38.99 | 39.01 | 38.26 | 38.58 | 38.01 | 486,900 |
Jan 25, 2024 | 38.50 | 38.99 | 38.47 | 38.77 | 38.20 | 912,600 |
Jan 24, 2024 | 38.43 | 38.43 | 37.77 | 37.97 | 37.41 | 1,115,900 |
Jan 23, 2024 | 38.12 | 38.32 | 37.47 | 37.94 | 37.38 | 697,100 |
Jan 22, 2024 | 37.85 | 38.47 | 37.79 | 37.96 | 37.40 | 558,400 |
Jan 19, 2024 | 37.17 | 37.97 | 36.81 | 37.60 | 37.05 | 666,400 |
Jan 18, 2024 | 37.83 | 37.85 | 36.91 | 37.11 | 36.57 | 695,500 |
Jan 17, 2024 | 37.62 | 38.42 | 37.33 | 37.64 | 37.09 | 699,600 |
Jan 16, 2024 | 37.80 | 38.63 | 37.59 | 38.50 | 37.94 | 1,048,100 |
Jan 12, 2024 | 38.12 | 38.35 | 37.74 | 38.20 | 37.64 | 636,900 |
Jan 11, 2024 | 39.11 | 39.24 | 37.50 | 37.72 | 37.17 | 1,041,600 |
Jan 10, 2024 | 39.84 | 39.91 | 39.25 | 39.36 | 38.78 | 510,400 |
Jan 9, 2024 | 39.90 | 40.09 | 39.39 | 39.87 | 39.29 | 500,100 |
Jan 8, 2024 | 39.79 | 40.51 | 39.79 | 40.41 | 39.82 | 601,300 |
Jan 5, 2024 | 40.07 | 40.63 | 39.66 | 40.03 | 39.44 | 997,900 |
Jan 4, 2024 | 40.11 | 40.46 | 39.69 | 39.84 | 39.26 | 1,110,400 |
Jan 3, 2024 | 42.08 | 42.08 | 40.28 | 40.34 | 39.75 | 776,700 |
Jan 2, 2024 | 41.45 | 42.54 | 41.29 | 42.49 | 41.87 | 514,900 |
Dec 29, 2023 | 41.82 | 42.04 | 41.43 | 41.47 | 40.86 | 581,300 |
Dec 28, 2023 | 41.77 | 42.17 | 41.75 | 42.10 | 41.48 | 414,300 |
Dec 27, 2023 | 41.57 | 41.95 | 41.47 | 41.79 | 41.18 | 356,300 |
Dec 26, 2023 | 41.28 | 41.83 | 41.15 | 41.50 | 40.89 | 344,100 |
Dec 22, 2023 | 40.98 | 41.63 | 40.81 | 41.15 | 40.55 | 564,300 |
Dec 21, 2023 | 41.02 | 41.15 | 40.30 | 40.77 | 40.17 | 476,400 |
Dec 20, 2023 | 40.21 | 41.15 | 40.12 | 40.43 | 39.84 | 891,900 |
Dec 19, 2023 | 40.00 | 40.22 | 39.74 | 40.03 | 39.44 | 750,000 |
Dec 18, 2023 | 40.13 | 40.13 | 39.56 | 39.67 | 39.09 | 712,600 |
Dec 15, 2023 | 40.00 | 40.15 | 39.34 | 40.04 | 39.45 | 2,303,400 |
Dec 14, 2023 | 0.56 Dividend | |||||
Dec 14, 2023 | 38.54 | 40.28 | 38.54 | 40.23 | 39.64 | 1,298,000 |
Dec 13, 2023 | 36.64 | 38.44 | 36.39 | 38.19 | 37.08 | 1,702,900 |
Dec 12, 2023 | 36.91 | 36.94 | 36.51 | 36.61 | 35.54 | 557,100 |
Dec 11, 2023 | 36.46 | 37.01 | 36.30 | 37.00 | 35.92 | 562,000 |
Dec 8, 2023 | 36.63 | 36.93 | 36.39 | 36.85 | 35.78 | 604,800 |
Dec 7, 2023 | 36.19 | 36.74 | 36.00 | 36.50 | 35.44 | 719,600 |
Dec 6, 2023 | 35.97 | 36.57 | 35.85 | 36.24 | 35.18 | 876,600 |
Dec 5, 2023 | 35.56 | 36.00 | 35.46 | 35.86 | 34.82 | 703,700 |
Dec 4, 2023 | 34.58 | 35.75 | 34.49 | 35.74 | 34.70 | 1,385,700 |
Dec 1, 2023 | 33.15 | 34.59 | 33.01 | 34.57 | 33.56 | 981,300 |
Nov 30, 2023 | 33.04 | 33.38 | 32.83 | 33.19 | 32.22 | 687,700 |
Nov 29, 2023 | 33.21 | 33.59 | 33.02 | 33.04 | 32.08 | 561,200 |
Nov 28, 2023 | 32.57 | 33.00 | 32.42 | 32.92 | 31.96 | 522,700 |
Nov 27, 2023 | 32.88 | 33.04 | 32.62 | 32.77 | 31.82 | 561,400 |
Nov 24, 2023 | 32.81 | 33.06 | 32.54 | 32.99 | 32.03 | 276,600 |
Nov 22, 2023 | 33.64 | 33.64 | 32.76 | 32.90 | 31.94 | 625,400 |
Nov 21, 2023 | 33.29 | 33.45 | 33.04 | 33.31 | 32.34 | 502,600 |
Nov 20, 2023 | 33.18 | 33.58 | 32.86 | 33.54 | 32.56 | 791,300 |
Nov 17, 2023 | 34.01 | 34.01 | 32.99 | 33.24 | 32.27 | 916,600 |
Nov 16, 2023 | 33.77 | 34.09 | 33.57 | 33.58 | 32.60 | 606,900 |
Nov 15, 2023 | 33.14 | 33.87 | 33.14 | 33.63 | 32.65 | 1,008,900 |
Nov 14, 2023 | 31.26 | 33.15 | 31.26 | 33.13 | 32.17 | 1,283,400 |
Nov 13, 2023 | 30.04 | 30.33 | 29.55 | 30.12 | 29.24 | 1,007,600 |
Nov 10, 2023 | 30.74 | 30.75 | 30.28 | 30.36 | 29.48 | 761,400 |
Nov 9, 2023 | 31.16 | 31.28 | 30.30 | 30.47 | 29.58 | 970,200 |
Nov 8, 2023 | 30.71 | 31.32 | 30.57 | 31.06 | 30.16 | 843,600 |
Nov 7, 2023 | 30.13 | 30.25 | 29.67 | 30.19 | 29.31 | 693,300 |
Nov 6, 2023 | 30.56 | 30.64 | 29.87 | 30.15 | 29.27 | 627,000 |
Nov 3, 2023 | 30.22 | 31.21 | 30.20 | 30.70 | 29.81 | 795,200 |
Nov 2, 2023 | 29.33 | 30.88 | 29.13 | 29.59 | 28.73 | 2,497,000 |
Nov 1, 2023 | 28.61 | 28.67 | 27.96 | 28.58 | 27.75 | 963,200 |
Oct 31, 2023 | 28.76 | 28.88 | 27.99 | 28.52 | 27.69 | 771,200 |
Oct 30, 2023 | 28.37 | 28.63 | 27.86 | 28.43 | 27.60 | 615,700 |
Oct 27, 2023 | 28.88 | 28.88 | 28.31 | 28.40 | 27.57 | 663,700 |
Oct 26, 2023 | 28.63 | 29.18 | 28.59 | 28.78 | 27.94 | 700,500 |
Oct 25, 2023 | 28.52 | 28.69 | 28.09 | 28.48 | 27.65 | 769,400 |
Oct 24, 2023 | 29.50 | 29.58 | 28.82 | 28.82 | 27.98 | 979,700 |
Oct 23, 2023 | 29.91 | 30.14 | 29.50 | 29.53 | 28.67 | 747,200 |
Oct 20, 2023 | 30.72 | 30.76 | 30.00 | 30.04 | 29.17 | 714,900 |
Oct 19, 2023 | 31.03 | 31.42 | 30.54 | 30.62 | 29.73 | 887,500 |
Oct 18, 2023 | 31.57 | 31.66 | 31.17 | 31.26 | 30.35 | 716,100 |
Oct 17, 2023 | 31.89 | 32.04 | 31.52 | 31.75 | 30.83 | 1,082,400 |
Oct 16, 2023 | 31.11 | 31.87 | 30.77 | 31.69 | 30.77 | 1,440,800 |
Oct 13, 2023 | 31.30 | 31.30 | 30.66 | 30.88 | 29.98 | 651,700 |
Oct 12, 2023 | 31.49 | 31.60 | 30.99 | 31.14 | 30.23 | 451,900 |
Oct 11, 2023 | 31.56 | 31.81 | 31.42 | 31.56 | 30.64 | 518,900 |
Oct 10, 2023 | 31.11 | 31.53 | 30.90 | 31.27 | 30.36 | 522,000 |
Oct 9, 2023 | 30.50 | 31.25 | 30.43 | 31.12 | 30.21 | 617,800 |
Oct 6, 2023 | 30.20 | 30.86 | 29.87 | 30.59 | 29.70 | 537,600 |
Oct 5, 2023 | 30.49 | 30.58 | 30.10 | 30.38 | 29.50 | 677,700 |
Oct 4, 2023 | 30.68 | 30.93 | 30.09 | 30.51 | 29.62 | 492,500 |
Oct 3, 2023 | 30.79 | 30.85 | 30.29 | 30.45 | 29.56 | 734,800 |
Oct 2, 2023 | 31.67 | 31.86 | 30.74 | 31.09 | 30.18 | 690,900 |
Sep 29, 2023 | 32.26 | 32.28 | 31.35 | 31.74 | 30.82 | 1,052,900 |
Sep 28, 2023 | 32.11 | 32.14 | 31.62 | 31.74 | 30.82 | 949,200 |
Sep 27, 2023 | 32.63 | 32.80 | 31.86 | 31.91 | 30.98 | 1,390,800 |
Sep 26, 2023 | 32.53 | 32.72 | 32.31 | 32.53 | 31.58 | 848,000 |
Sep 25, 2023 | 32.77 | 32.77 | 32.41 | 32.70 | 31.75 | 611,800 |
Sep 22, 2023 | 32.80 | 33.23 | 32.80 | 32.93 | 31.97 | 600,600 |
Sep 21, 2023 | 34.27 | 34.27 | 32.76 | 32.78 | 31.83 | 763,500 |
Sep 20, 2023 | 34.79 | 34.97 | 34.54 | 34.57 | 33.56 | 495,300 |
Sep 19, 2023 | 34.40 | 34.73 | 34.20 | 34.63 | 33.62 | 792,500 |
Sep 18, 2023 | 34.84 | 34.84 | 34.13 | 34.32 | 33.32 | 657,100 |
Sep 15, 2023 | 34.36 | 35.06 | 34.28 | 34.84 | 33.83 | 1,340,100 |
Sep 14, 2023 | 0.56 Dividend | |||||
Sep 14, 2023 | 34.27 | 34.76 | 34.27 | 34.62 | 33.61 | 957,200 |
Sep 13, 2023 | 34.73 | 34.76 | 34.38 | 34.56 | 33.01 | 1,200,000 |
Sep 12, 2023 | 34.71 | 34.80 | 34.24 | 34.71 | 33.15 | 849,100 |
Sep 11, 2023 | 34.05 | 34.77 | 34.05 | 34.71 | 33.15 | 1,198,100 |
Sep 8, 2023 | 33.84 | 34.22 | 33.65 | 33.97 | 32.45 | 863,600 |
Sep 7, 2023 | 33.56 | 34.09 | 33.45 | 33.64 | 32.13 | 1,253,000 |
Sep 6, 2023 | 33.70 | 34.08 | 33.26 | 33.80 | 32.28 | 1,051,500 |
Sep 5, 2023 | 33.89 | 34.02 | 33.64 | 33.71 | 32.20 | 946,700 |
Sep 1, 2023 | 33.83 | 34.25 | 33.81 | 33.96 | 32.44 | 928,500 |
Aug 31, 2023 | 34.13 | 34.19 | 33.57 | 33.60 | 32.09 | 1,144,100 |
Aug 30, 2023 | 34.31 | 34.31 | 33.99 | 34.06 | 32.53 | 879,300 |
Aug 29, 2023 | 33.53 | 34.24 | 33.45 | 34.19 | 32.66 | 813,300 |
Aug 28, 2023 | 33.24 | 33.81 | 33.24 | 33.61 | 32.10 | 892,600 |
Aug 25, 2023 | 33.30 | 33.52 | 33.00 | 33.24 | 31.75 | 1,069,100 |
Aug 24, 2023 | 33.31 | 33.76 | 32.88 | 33.08 | 31.60 | 1,378,500 |
Aug 23, 2023 | 33.14 | 33.49 | 33.14 | 33.29 | 31.80 | 1,040,400 |
Aug 22, 2023 | 32.77 | 33.17 | 32.70 | 32.92 | 31.44 | 1,007,200 |
Aug 21, 2023 | 32.36 | 32.79 | 32.06 | 32.65 | 31.19 | 1,082,800 |
Aug 18, 2023 | 32.33 | 32.76 | 32.32 | 32.45 | 30.99 | 1,114,500 |
Aug 17, 2023 | 32.50 | 33.46 | 32.42 | 32.58 | 31.12 | 1,874,000 |
Aug 16, 2023 | 32.19 | 32.64 | 32.15 | 32.49 | 31.03 | 1,625,600 |
Aug 15, 2023 | 31.92 | 32.66 | 31.74 | 32.20 | 30.76 | 1,055,100 |
Aug 14, 2023 | 32.28 | 32.62 | 31.84 | 32.28 | 30.83 | 1,093,300 |
Aug 11, 2023 | 32.00 | 32.59 | 31.85 | 32.49 | 31.03 | 808,300 |
Aug 10, 2023 | 32.07 | 32.29 | 31.80 | 31.98 | 30.55 | 835,100 |
Aug 9, 2023 | 31.96 | 32.26 | 31.56 | 32.08 | 30.64 | 821,700 |
Aug 8, 2023 | 31.29 | 32.17 | 30.91 | 32.05 | 30.61 | 1,454,400 |
Aug 7, 2023 | 32.40 | 33.13 | 32.26 | 32.95 | 31.47 | 1,271,100 |
Aug 4, 2023 | 33.86 | 33.97 | 32.15 | 32.49 | 31.03 | 1,441,200 |
Aug 3, 2023 | 33.28 | 34.21 | 32.91 | 34.15 | 32.62 | 1,300,400 |
Aug 2, 2023 | 33.00 | 33.45 | 32.80 | 33.28 | 31.79 | 912,900 |
Aug 1, 2023 | 33.82 | 34.06 | 33.19 | 33.32 | 31.83 | 861,800 |
Jul 31, 2023 | 33.96 | 34.26 | 33.78 | 33.79 | 32.27 | 1,108,600 |
Jul 28, 2023 | 34.19 | 34.22 | 33.91 | 33.94 | 32.42 | 833,600 |
Jul 27, 2023 | 34.64 | 34.94 | 33.88 | 33.94 | 32.42 | 857,000 |
Jul 26, 2023 | 34.39 | 35.14 | 34.39 | 34.58 | 33.03 | 576,300 |
Jul 25, 2023 | 34.72 | 34.89 | 34.15 | 34.39 | 32.85 | 639,700 |
Jul 24, 2023 | 35.10 | 35.38 | 34.73 | 34.89 | 33.33 | 454,400 |
Jul 21, 2023 | 34.72 | 34.96 | 34.51 | 34.92 | 33.35 | 500,000 |
Jul 20, 2023 | 35.32 | 35.32 | 34.51 | 34.59 | 33.04 | 534,500 |
Jul 19, 2023 | 35.53 | 36.11 | 35.17 | 35.28 | 33.70 | 489,200 |
Jul 18, 2023 | 36.48 | 36.49 | 35.12 | 35.17 | 33.59 | 638,900 |
Jul 17, 2023 | 36.59 | 36.69 | 36.27 | 36.29 | 34.66 | 601,400 |
Jul 14, 2023 | 36.67 | 36.71 | 36.28 | 36.59 | 34.95 | 560,300 |
Jul 13, 2023 | 36.37 | 36.73 | 36.07 | 36.73 | 35.08 | 506,400 |
Jul 12, 2023 | 36.66 | 37.24 | 36.40 | 36.43 | 34.80 | 573,900 |
Jul 11, 2023 | 35.73 | 36.25 | 35.47 | 36.24 | 34.61 | 502,000 |
Jul 10, 2023 | 35.08 | 35.58 | 35.04 | 35.52 | 33.93 | 469,000 |
Jul 7, 2023 | 35.01 | 35.68 | 34.90 | 35.24 | 33.66 | 872,500 |
Jul 6, 2023 | 34.50 | 35.17 | 34.08 | 35.10 | 33.53 | 713,900 |
Jul 5, 2023 | 35.00 | 35.37 | 34.33 | 35.03 | 33.46 | 564,400 |
Jul 3, 2023 | 34.84 | 35.47 | 34.71 | 35.03 | 33.46 | 361,600 |
Jun 30, 2023 | 35.17 | 35.48 | 34.31 | 34.83 | 33.27 | 1,135,900 |
Jun 29, 2023 | 34.29 | 34.81 | 34.08 | 34.76 | 33.20 | 645,300 |
Jun 28, 2023 | 34.56 | 34.67 | 34.20 | 34.46 | 32.91 | 621,400 |
Jun 27, 2023 | 34.32 | 34.73 | 34.14 | 34.63 | 33.08 | 605,800 |
Jun 26, 2023 | 33.76 | 34.48 | 33.72 | 34.19 | 32.66 | 980,600 |
Jun 23, 2023 | 34.36 | 34.85 | 33.80 | 33.82 | 32.30 | 1,607,600 |
Jun 22, 2023 | 35.06 | 35.06 | 34.17 | 34.47 | 32.92 | 870,900 |
Jun 21, 2023 | 34.82 | 35.02 | 34.39 | 34.92 | 33.35 | 818,300 |
Jun 20, 2023 | 35.27 | 35.51 | 34.59 | 34.75 | 33.19 | 1,367,100 |
Jun 16, 2023 | 35.56 | 35.98 | 35.38 | 35.51 | 33.92 | 2,193,900 |
Jun 15, 2023 | 34.52 | 35.55 | 34.47 | 35.53 | 33.94 | 1,213,200 |
Jun 14, 2023 | 0.56 Dividend | |||||
Jun 14, 2023 | 35.47 | 35.68 | 34.92 | 35.14 | 33.56 | 1,322,600 |
Jun 13, 2023 | 36.09 | 36.49 | 35.73 | 36.00 | 33.85 | 932,900 |
Jun 12, 2023 | 36.24 | 36.33 | 35.47 | 36.32 | 34.15 | 1,077,300 |
Jun 9, 2023 | 37.08 | 37.08 | 36.51 | 36.58 | 34.40 | 752,700 |
Jun 8, 2023 | 37.62 | 37.75 | 36.97 | 37.10 | 34.88 | 670,500 |
Jun 7, 2023 | 36.95 | 38.16 | 36.70 | 37.89 | 35.63 | 953,000 |
Jun 6, 2023 | 37.31 | 37.40 | 36.46 | 36.72 | 34.53 | 866,800 |
Jun 5, 2023 | 37.66 | 37.97 | 37.14 | 37.14 | 34.92 | 761,000 |
Jun 2, 2023 | 37.05 | 37.88 | 36.83 | 37.85 | 35.59 | 539,900 |
Jun 1, 2023 | 36.80 | 37.02 | 36.29 | 36.72 | 34.53 | 618,500 |
May 31, 2023 | 37.07 | 37.37 | 36.40 | 36.61 | 34.42 | 875,500 |
May 30, 2023 | 37.03 | 37.59 | 36.94 | 36.98 | 34.77 | 437,700 |
May 26, 2023 | 36.62 | 37.10 | 36.22 | 36.98 | 34.77 | 437,400 |
May 25, 2023 | 36.72 | 36.79 | 36.20 | 36.35 | 34.18 | 481,700 |
May 24, 2023 | 37.20 | 37.29 | 36.47 | 36.60 | 34.41 | 557,100 |
May 23, 2023 | 37.50 | 37.97 | 37.21 | 37.26 | 35.04 | 845,200 |
May 22, 2023 | 37.52 | 38.09 | 37.33 | 37.55 | 35.31 | 1,109,000 |
May 19, 2023 | 37.55 | 37.84 | 37.24 | 37.51 | 35.27 | 562,500 |
May 18, 2023 | 37.19 | 37.41 | 36.87 | 37.19 | 34.97 | 408,000 |
May 17, 2023 | 37.66 | 37.73 | 37.20 | 37.37 | 35.14 | 515,400 |
May 16, 2023 | 37.74 | 37.99 | 37.45 | 37.45 | 35.21 | 556,700 |
May 15, 2023 | 38.50 | 38.50 | 37.89 | 38.08 | 35.81 | 545,700 |
May 12, 2023 | 38.00 | 38.38 | 37.72 | 38.38 | 36.09 | 547,100 |
May 11, 2023 | 38.03 | 38.17 | 37.58 | 38.00 | 35.73 | 564,200 |
May 10, 2023 | 38.60 | 38.60 | 38.03 | 38.31 | 36.02 | 513,200 |
May 9, 2023 | 37.74 | 38.36 | 37.44 | 38.07 | 35.80 | 573,300 |
May 8, 2023 | 36.52 | 38.18 | 36.52 | 37.99 | 35.72 | 535,500 |
May 5, 2023 | 37.49 | 38.15 | 37.33 | 37.97 | 35.70 | 531,200 |
May 4, 2023 | 36.74 | 37.40 | 36.52 | 37.18 | 34.96 | 655,200 |
May 3, 2023 | 37.04 | 37.34 | 36.14 | 36.62 | 34.43 | 1,348,200 |
May 2, 2023 | 37.69 | 37.84 | 36.16 | 36.72 | 34.53 | 1,043,000 |
May 1, 2023 | 38.45 | 38.69 | 38.00 | 38.14 | 35.86 | 438,800 |
Apr 28, 2023 | 38.50 | 38.92 | 38.31 | 38.55 | 36.25 | 455,100 |
Apr 27, 2023 | 37.96 | 38.29 | 37.71 | 38.25 | 35.97 | 512,400 |
Apr 26, 2023 | 38.17 | 38.47 | 37.68 | 37.70 | 35.45 | 578,300 |
Related Tickers
CUBE CubeSmart
41.59
+0.51%
EXR Extra Space Storage Inc.
135.70
+1.40%
REXR Rexford Industrial Realty, Inc.
43.28
+0.65%
PSA Public Storage
259.74
+0.41%
LXP LXP Industrial Trust
8.52
+0.77%
EGP EastGroup Properties, Inc.
156.37
+0.40%
PLYM Plymouth Industrial REIT, Inc.
20.78
+0.63%
COLD Americold Realty Trust, Inc.
22.41
+0.34%
FR First Industrial Realty Trust, Inc.
46.22
+0.39%
TRNO Terreno Realty Corporation
54.53
+0.18%