UK markets closed

Public Storage (PSA-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.90-0.02 (-0.08%)
At close: 03:27PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.8324.9824.8324.9024.908,632
02 May 202424.7824.9524.7024.9224.9281,257
01 May 202424.6824.8824.5824.8824.8831,255
30 Apr 202424.9425.0424.5724.6724.6753,920
29 Apr 202424.9625.0024.9124.9724.9710,372
26 Apr 202424.8224.9924.8124.8324.8323,350
25 Apr 202424.7724.8624.7324.7624.7617,301
24 Apr 202424.9125.0024.7524.9324.9320,336
23 Apr 202424.6925.0024.4724.9624.9618,523
22 Apr 202424.3524.7124.3524.6124.6127,742
19 Apr 202424.2424.9024.2424.3824.3815,974
18 Apr 202424.2624.4024.2624.3824.3813,878
17 Apr 202424.3424.3924.2024.3824.3817,857
16 Apr 202424.0224.2123.9324.0924.0925,967
15 Apr 202424.8124.8124.1024.1224.1239,742
12 Apr 202424.6224.8824.6224.7324.7360,670
11 Apr 202424.8224.8524.5724.7724.7739,407
10 Apr 202424.8224.8324.5824.7824.78115,462
09 Apr 202424.7724.9324.7524.9024.9041,171
08 Apr 202424.8324.8324.6924.7524.7512,765
05 Apr 202424.8424.8824.5224.8224.8213,552
04 Apr 202424.6524.8924.6424.8924.8968,705
03 Apr 202424.5024.6224.4324.5624.5627,629
02 Apr 202424.5624.6024.2924.5224.5221,123
01 Apr 202424.6324.7724.5224.6724.6735,269
28 Mar 202424.9924.9924.5424.5424.5455,810
27 Mar 202424.8224.9524.7124.9124.9146,962
26 Mar 202425.0325.0324.8024.8624.8627,076
25 Mar 202425.0825.1024.9424.9424.9420,078
22 Mar 202425.0925.1925.0525.1825.1813,436
21 Mar 202425.1525.1925.0925.1425.1417,789
20 Mar 202425.0025.1025.0025.0725.0718,353
19 Mar 202424.9525.0824.9125.0625.0630,993
18 Mar 202424.9025.0024.9024.9424.9420,256
15 Mar 202424.8724.9224.7724.9224.9214,437
14 Mar 202425.0025.0724.7624.9524.9525,065
13 Mar 202424.9225.0924.9225.0025.0022,123
12 Mar 202424.9825.0724.9325.0525.0528,458
11 Mar 202425.3025.3225.2025.2925.297,223
08 Mar 202425.2725.3125.0925.2925.2925,797
07 Mar 202425.1925.2525.1825.2425.249,802
06 Mar 202425.0725.1625.0725.1425.1413,480
05 Mar 202424.9725.1124.9525.0725.0719,827
04 Mar 202425.0325.0824.9424.9924.9912,607
01 Mar 202425.1025.1325.0225.0725.0714,061
29 Feb 202424.9925.2024.9125.1925.1953,551
28 Feb 202425.0325.0924.9325.0025.0020,334
27 Feb 202425.0125.1425.0125.0225.0214,382
26 Feb 202425.1625.1625.0025.0325.0313,006
23 Feb 202425.0025.1425.0025.1425.1418,361
22 Feb 202425.0225.0224.9324.9824.9811,400
21 Feb 202424.9025.0724.8724.9024.9011,587
20 Feb 202424.8224.9624.8224.9524.9520,386
16 Feb 202424.7924.9024.7524.8624.8615,442
15 Feb 202424.8224.9324.7324.9324.9341,037
14 Feb 202424.9825.0724.6024.7724.77273,201
13 Feb 202425.0225.1024.8425.0525.0532,788
12 Feb 202425.0725.2225.0725.1525.156,860
09 Feb 202425.0325.1225.0225.1125.1126,347
08 Feb 202425.0325.1124.8625.0825.0817,273
07 Feb 202425.0325.0824.8225.0825.0817,964
06 Feb 202425.0725.2024.9125.0225.0254,472
05 Feb 202425.3525.3525.0625.0625.0616,352
02 Feb 202425.5225.5525.4025.5025.5011,256
01 Feb 202425.4125.6825.3425.6025.6012,715
31 Jan 202425.4925.5125.2925.2925.2918,535
30 Jan 202425.5125.5225.3425.5125.5110,472
29 Jan 202425.5525.5525.4025.4025.4012,185
26 Jan 202425.4125.5025.3425.4625.469,386
25 Jan 202425.2725.4325.1925.3925.398,992
24 Jan 202425.1825.3024.9825.2025.2018,333
23 Jan 202425.2425.2725.0525.2425.2413,260
22 Jan 202425.2025.2525.0525.1925.1913,542
19 Jan 202424.8525.1024.8125.0625.0619,940
18 Jan 202424.9625.0624.8024.8924.8915,149
17 Jan 202424.9725.0524.8325.0025.007,136
16 Jan 202425.0325.1424.9625.0725.0712,855
12 Jan 202425.1925.2125.0525.1225.1210,546
11 Jan 202425.1725.2925.0425.2025.2013,448
10 Jan 202425.0225.1825.0225.1825.188,036
09 Jan 202425.0625.0825.0025.0825.0810,532
08 Jan 202425.0625.0724.9125.0725.0713,381
05 Jan 202425.0525.0624.9224.9524.9520,836
04 Jan 202425.0525.1125.0025.1125.1110,906
03 Jan 202424.9325.0924.8024.9524.9513,808
02 Jan 202425.0325.1724.9525.0125.0115,074
29 Dec 202325.0525.2124.7525.2125.2176,306
28 Dec 202324.9225.0424.8425.0425.0420,276
27 Dec 202324.6424.8824.4824.8824.8822,770
26 Dec 202324.5524.8224.5024.5024.5017,373
22 Dec 202324.6724.6724.4824.5924.5921,494
21 Dec 202324.5324.6724.4624.5324.5311,077
20 Dec 202324.7924.9224.4524.4524.4521,940
19 Dec 202324.4224.7924.4224.7924.7924,471
18 Dec 202324.8225.0724.4224.4224.4237,342
15 Dec 202324.9325.0424.8224.8224.8211,066
14 Dec 202324.8025.1124.8024.9924.997,785
13 Dec 202324.4024.8424.3524.8024.8019,100
12 Dec 202324.4824.5824.3424.4124.4117,269
12 Dec 20230.35 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...