Advertisement
U.S. markets closed

Public Storage (PSA-PS)

NYSE - NYSE Delayed Price. Currency in USD
18.89-0.12 (-0.63%)
At close: 04:00PM EDT
19.27 +0.38 (+2.01%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202419.3919.3918.8918.8918.8939,571
Mar 27, 202419.0719.2318.8719.0119.0115,713
Mar 26, 202419.3319.3918.9218.9218.9219,899
Mar 25, 202419.5019.5019.1919.2519.2517,214
Mar 22, 202419.6119.7219.3219.6019.605,482
Mar 21, 202419.4619.5719.3919.5219.5212,693
Mar 20, 202419.4619.4619.2819.3519.3510,818
Mar 19, 202419.3319.4619.3019.4619.4645,204
Mar 18, 202419.5519.5519.2519.3519.3521,557
Mar 15, 202419.4019.4619.3919.4519.458,566
Mar 14, 202419.6819.6819.4619.4719.4711,951
Mar 13, 202419.5519.7019.5519.5819.5810,220
Mar 12, 202419.6519.6519.4919.5519.5510,309
Mar 11, 202419.9019.9019.8019.8419.847,688
Mar 08, 202419.7219.8719.7219.8719.877,584
Mar 07, 202419.7419.7419.5719.6719.678,790
Mar 06, 202419.6519.6519.5219.5219.5212,724
Mar 05, 202419.6319.6319.5419.6019.6016,359
Mar 04, 202419.6219.6319.5719.6319.637,228
Mar 01, 202419.6719.6819.5619.6219.6213,718
Feb 29, 202419.4519.7119.2719.6719.6754,610
Feb 28, 202419.3219.3219.1219.3019.307,871
Feb 27, 202419.4419.4419.2819.3219.321,230
Feb 26, 202419.5619.5619.3319.3419.3417,239
Feb 23, 202419.3519.5719.3019.3519.3519,551
Feb 22, 202419.4519.4519.2519.3319.333,064
Feb 21, 202419.3519.3619.2119.2419.248,617
Feb 20, 202419.2919.3219.1419.2919.297,455
Feb 16, 202419.3219.4019.2019.2019.2018,092
Feb 15, 202419.3419.4219.2819.4219.4218,064
Feb 14, 202419.3319.3319.0119.2919.2913,042
Feb 13, 202419.3719.3719.1719.2819.2811,010
Feb 12, 202419.4919.6319.4519.5519.5520,843
Feb 09, 202419.1919.3519.1219.3219.3210,879
Feb 08, 202419.2019.2019.1519.1919.1911,329
Feb 07, 202419.1519.2919.1519.2019.2011,477
Feb 06, 202419.2319.3019.1919.2219.223,711
Feb 05, 202419.3619.3619.2219.2319.239,038
Feb 02, 202419.6219.6219.3519.4419.4413,772
Feb 01, 202419.5319.6819.4019.6119.6114,478
Jan 31, 202419.5219.5219.4419.5119.517,092
Jan 30, 202419.5319.5819.4119.5119.517,677
Jan 29, 202419.4519.4519.3419.4519.459,486
Jan 26, 202419.3419.4419.2619.4319.4311,022
Jan 25, 202419.1919.3519.1219.3419.3418,847
Jan 24, 202419.1119.1119.0019.0919.0914,990
Jan 23, 202419.0319.1018.9718.9918.9918,640
Jan 22, 202418.9219.0018.9118.9518.9511,506
Jan 19, 202418.8018.9118.7018.9118.9131,223
Jan 18, 202418.8118.8118.6418.7618.7637,304
Jan 17, 202418.7018.7518.6018.7518.7510,544
Jan 16, 202418.7818.8418.6218.7018.7028,709
Jan 12, 202418.8018.8018.6218.7118.715,392
Jan 11, 202418.7418.7618.5218.6118.6114,301
Jan 10, 202418.6218.7518.6118.6918.6910,691
Jan 09, 202418.5218.6618.4418.5818.5819,025
Jan 08, 202418.4518.5318.2818.5318.535,112
Jan 05, 202418.3818.5018.2618.3418.348,733
Jan 04, 202418.4518.4518.3718.3818.386,828
Jan 03, 202418.3418.4818.1918.4818.4812,091
Jan 02, 202418.3418.4218.2918.3718.3719,986
Dec 29, 202318.5418.7818.3718.4918.49259,063
Dec 28, 202318.5618.6018.4318.4318.4322,266
Dec 27, 202318.5018.5818.3418.5018.5017,493
Dec 26, 202318.5118.5818.2818.2818.2817,186
Dec 22, 202318.3818.4818.3018.4818.4818,152
Dec 21, 202318.3418.3418.2118.2918.2914,819
Dec 20, 202318.2618.3018.1218.2518.2518,601
Dec 19, 202318.0918.3818.0818.1018.1021,816
Dec 18, 202318.3018.3018.0318.0918.0929,120
Dec 15, 202318.5018.5018.0718.1918.1966,019
Dec 14, 202318.4018.5618.3618.3718.3725,233
Dec 13, 202318.2718.3918.0618.2318.2318,282
Dec 12, 202318.0918.2418.0418.0618.0638,326
Dec 12, 20230.25625 Dividend
Dec 11, 202318.4018.4018.2318.3918.1312,600
Dec 08, 202318.4718.5018.3018.4018.1417,700
Dec 07, 202318.3918.5018.3518.5018.2412,574
Dec 06, 202318.3518.3918.2518.3918.138,694
Dec 05, 202318.2918.2918.1218.2618.0135,448
Dec 04, 202318.4218.4418.2418.2918.0420,384
Dec 01, 202318.2718.4918.1218.4518.1913,445
Nov 30, 202318.2918.3018.0418.2718.0266,493
Nov 29, 202317.9918.2217.9218.2217.9732,274
Nov 28, 202317.7917.9117.7517.8517.6035,960
Nov 27, 202317.5917.8017.5917.7517.5034,564
Nov 24, 202317.6517.6517.5617.6217.384,198
Nov 22, 202317.7517.7517.3817.5717.3331,389
Nov 21, 202317.7517.7517.5717.6817.4341,552
Nov 20, 202317.5717.7017.5717.6917.4437,925
Nov 17, 202317.4017.6717.4017.5817.3343,286
Nov 16, 202317.1417.4017.1417.3817.1453,377
Nov 15, 202317.2817.2817.1017.1016.8634,962
Nov 14, 202317.4517.4817.1817.2316.9959,773
Nov 13, 202316.9017.0316.8316.9816.7519,392
Nov 10, 202316.9816.9816.9016.9016.664,527
Nov 09, 202317.3017.3016.8416.9016.6617,490
Nov 08, 202317.3217.3217.1317.2517.012,840
Nov 07, 202317.4717.4717.1017.1716.9318,330
Nov 06, 202317.4517.4517.3517.4117.179,611
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...