UK markets open in 3 hours 40 minutes

Public Storage (PSA-PG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.01+0.09 (+0.39%)
At close: 03:59PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202422.9323.1022.8423.0123.0119,699
21 May 202422.9323.0322.9122.9222.929,906
20 May 202422.9323.0922.8623.0723.077,300
17 May 202423.0323.0322.9523.0023.009,572
16 May 202423.1223.1223.0123.1223.125,043
15 May 202422.9423.2322.9423.1523.1519,061
14 May 202423.0023.0022.8422.8422.849,062
13 May 202422.8622.9822.8322.9722.974,281
10 May 202423.0123.0122.8222.8822.887,640
09 May 202422.9523.0122.8622.9422.949,805
08 May 202423.2123.2322.9522.9522.9511,618
07 May 202423.4723.5023.1623.2523.258,600
06 May 202423.2423.3323.1323.2723.2720,361
03 May 202423.1523.2023.0023.1923.199,612
02 May 202422.9023.0922.9022.9622.9611,494
01 May 202422.7522.9822.7022.9022.9017,673
30 Apr 202423.0423.3022.6822.7322.7397,378
29 Apr 202422.8723.1922.8723.0723.077,927
26 Apr 202423.0423.2323.0123.0123.0115,311
25 Apr 202423.1223.2423.0223.0423.048,283
24 Apr 202423.3323.4123.0923.3423.3410,955
23 Apr 202422.8323.4022.7623.4023.4018,905
22 Apr 202422.7023.0822.7022.8822.8811,222
19 Apr 202422.6722.9222.6222.7422.7418,130
18 Apr 202422.7322.7722.6122.6422.6417,052
17 Apr 202422.7122.8822.7122.7422.7411,291
16 Apr 202422.5522.7222.3722.6022.6018,155
15 Apr 202423.2823.2822.5322.6022.6025,228
12 Apr 202423.3723.4623.2623.2623.2612,513
11 Apr 202423.6923.6923.3323.3923.3918,368
10 Apr 202424.1024.1023.6423.6623.6621,996
09 Apr 202424.1824.2524.1424.2324.2334,267
08 Apr 202424.2124.3024.1124.2024.2022,443
05 Apr 202424.1824.3924.1524.1824.1834,354
04 Apr 202424.1424.3524.1124.2324.2318,728
03 Apr 202423.9824.1623.9124.0624.0614,280
02 Apr 202424.2024.2023.8924.0424.044,951
01 Apr 202424.4224.5324.2324.3124.3121,718
28 Mar 202424.6324.6524.2724.4224.4279,246
27 Mar 202424.4224.4824.3224.4424.4438,868
26 Mar 202424.6524.6524.3324.3724.3726,568
25 Mar 202424.7524.7524.5324.5424.5421,296
22 Mar 202424.9024.9024.7024.7924.7911,741
21 Mar 202424.8624.9024.7624.8124.8115,677
20 Mar 202424.6824.7824.6424.7824.7818,036
19 Mar 202424.6524.7624.6124.6724.6725,846
18 Mar 202424.6424.6524.5724.6024.6019,935
15 Mar 202424.6624.6624.5424.6324.639,646
14 Mar 202424.7024.7524.5724.6524.6517,826
13 Mar 202424.8224.8724.6924.8024.8016,008
12 Mar 202424.7524.8724.6424.7424.7452,749
12 Mar 20240.315625 Dividend
11 Mar 202425.0025.0624.9625.0424.7213,160
08 Mar 202424.9225.0424.9225.0024.6833,571
07 Mar 202424.8924.9424.8824.9224.6121,531
06 Mar 202424.8324.9324.8324.8624.5514,017
05 Mar 202424.7124.8824.7124.7924.4815,674
04 Mar 202424.7624.8324.7424.7424.437,036
01 Mar 202424.8524.8924.7924.8124.5016,385
29 Feb 202424.7424.9724.7424.9024.5949,269
28 Feb 202424.7924.7924.7324.7324.4219,290
27 Feb 202424.7924.8124.7324.7524.4411,289
26 Feb 202424.8224.8524.7424.8324.529,832
23 Feb 202424.8124.8724.7624.8024.4919,776
22 Feb 202424.7524.7824.6924.7024.3918,197
21 Feb 202424.7024.7724.5924.6524.3451,042
20 Feb 202424.6324.7724.6324.7324.42204,033
16 Feb 202424.5824.7124.5424.6624.3543,960
15 Feb 202424.4424.7524.4424.6624.3569,522
14 Feb 202424.4824.6324.3924.4224.1148,602
13 Feb 202424.5624.7024.3324.5024.1931,233
12 Feb 202424.8024.9124.7424.7924.4846,624
09 Feb 202424.5924.8224.5224.7324.4229,971
08 Feb 202424.4524.6024.2524.6024.2928,826
07 Feb 202424.5424.5424.3824.4524.1413,473
06 Feb 202424.4624.5324.3724.4824.1713,051
05 Feb 202424.4724.4824.4124.4524.149,089
02 Feb 202424.6324.7924.5524.6324.3213,272
01 Feb 202424.7224.8424.5924.7924.4823,014
31 Jan 202424.3924.7224.3124.6524.3497,456
30 Jan 202424.5424.5724.4424.5024.2017,447
29 Jan 202424.3824.4824.3324.4824.187,051
26 Jan 202424.3124.4824.2724.3524.0410,969
25 Jan 202423.9624.4323.9624.3724.0610,461
24 Jan 202424.0424.1723.9223.9623.669,165
23 Jan 202424.1124.1123.8824.0223.727,670
22 Jan 202424.0124.0923.9824.0723.777,351
19 Jan 202423.6623.9323.6123.9223.6212,860
18 Jan 202423.6623.9223.6423.7223.4211,861
17 Jan 202423.6923.8623.5823.8623.568,575
16 Jan 202423.8623.8623.6823.7823.4811,284
12 Jan 202423.8224.0023.8223.9123.6117,400
11 Jan 202423.9123.9523.7923.8623.567,410
10 Jan 202423.7524.0823.7523.9023.607,229
09 Jan 202423.5523.8523.5523.7923.498,011
08 Jan 202423.6423.7223.5223.7223.425,168
05 Jan 202423.6923.8123.5123.5323.234,389
04 Jan 202423.4923.7123.4923.7123.416,680
03 Jan 202423.5023.7423.4323.5523.2513,208
02 Jan 202423.6223.6923.5623.6423.3415,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...