UK markets closed

Public Storage (PSA-PI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.46+0.12 (+0.54%)
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202422.2922.5122.2222.4622.4620,142
31 May 202421.5222.3621.5222.3422.3497,232
30 May 202421.4421.6821.4421.5221.529,389
29 May 202421.4921.5621.4121.4821.4835,294
28 May 202421.6521.8621.6521.6521.6512,098
24 May 202421.7321.8321.5021.7421.746,108
23 May 202421.8221.8621.5321.6321.6320,674
22 May 202421.7221.9821.7221.8121.816,658
21 May 202421.9422.0521.7921.7921.797,341
20 May 202422.1322.1321.9421.9421.9411,734
17 May 202422.0322.1721.9522.1222.1211,313
16 May 202422.1922.1922.0122.1722.176,052
15 May 202422.0422.1621.9822.1022.1014,439
14 May 202422.1222.1221.7621.7621.767,110
13 May 202422.1022.1021.8421.8421.846,886
10 May 202421.9121.9521.8321.9021.909,393
09 May 202422.0922.0921.9221.9421.948,468
08 May 202422.0522.3221.9221.9521.959,415
07 May 202422.2622.3622.1822.2322.2310,186
06 May 202422.2622.3222.1022.2722.2712,301
03 May 202422.1122.2122.1122.1622.1610,837
02 May 202421.7522.0221.7121.9521.956,151
01 May 202421.7621.9621.7521.8821.8811,031
30 Apr 202422.0722.1021.7221.7221.7282,661
29 Apr 202421.9022.0821.7722.0822.089,218
26 Apr 202421.8122.1821.7221.7221.7213,245
25 Apr 202421.9421.9421.7221.9321.935,904
24 Apr 202422.0622.2221.9722.2022.2011,736
23 Apr 202421.6822.2221.6822.2222.2216,450
22 Apr 202421.6021.8621.5621.6521.6534,337
19 Apr 202421.3721.6521.2621.5521.5534,843
18 Apr 202421.2221.3521.1821.3321.3324,663
17 Apr 202421.2921.4321.1521.2321.2316,810
16 Apr 202420.9921.3020.9921.1621.1614,904
15 Apr 202421.6721.7021.1021.3721.3721,675
12 Apr 202421.7922.2121.7121.7121.7130,415
11 Apr 202422.1822.1821.7921.8621.8614,412
10 Apr 202422.5022.5022.1122.1122.1114,311
09 Apr 202422.5622.7022.5322.6022.6031,645
08 Apr 202422.5622.6122.4622.6122.6180,855
05 Apr 202422.5622.6622.5322.5322.5340,894
04 Apr 202422.7322.8022.6522.8022.8019,050
03 Apr 202422.4522.6922.4522.6622.6612,316
02 Apr 202422.7022.7822.5122.5622.567,093
01 Apr 202422.8123.0522.5322.8522.8520,362
28 Mar 202423.2223.2422.7822.7822.7842,350
27 Mar 202422.9623.1122.9322.9922.9912,175
26 Mar 202423.2723.2722.9522.9522.9519,558
25 Mar 202423.3723.4923.0723.0723.0712,363
22 Mar 202423.5223.5923.3623.3723.373,927
21 Mar 202423.5723.5723.3523.4023.4018,795
20 Mar 202423.4323.5123.3523.3523.3521,095
19 Mar 202423.1423.5423.1423.5423.5412,897
18 Mar 202423.2523.4123.1123.2523.259,278
15 Mar 202423.1623.5923.1623.3323.338,399
14 Mar 202423.6723.6723.3923.3923.3911,708
13 Mar 202423.6323.7323.6223.6723.6711,741
12 Mar 202423.5723.6523.5623.6423.648,592
11 Mar 202423.9323.9423.8923.9223.924,863
08 Mar 202423.7923.9023.7923.8723.876,380
07 Mar 202423.6023.7923.6023.7923.7910,812
06 Mar 202423.7023.7223.6023.6123.6113,664
05 Mar 202423.4623.6023.4623.6023.609,449
04 Mar 202423.4623.7123.4623.5423.5416,141
01 Mar 202423.6723.7423.5423.5823.5818,964
29 Feb 202423.3123.7723.3123.7723.7744,243
28 Feb 202423.3623.3623.3023.3623.365,475
27 Feb 202423.4323.4323.2723.3723.378,576
26 Feb 202423.5023.5223.2123.4023.4012,371
23 Feb 202423.1823.4623.1823.4523.4512,017
22 Feb 202423.2923.3923.2523.2523.254,252
21 Feb 202423.3523.3823.1723.2423.247,002
20 Feb 202423.2523.3523.2523.3223.327,350
16 Feb 202423.1123.2723.1123.2223.2215,699
15 Feb 202423.2923.3323.1423.3323.335,000
14 Feb 202423.2523.2523.0423.1223.129,264
13 Feb 202423.3223.3223.0423.0923.0912,184
12 Feb 202423.4023.4923.3723.4923.4915,298
09 Feb 202423.2423.4523.1623.4423.449,718
08 Feb 202423.1023.2823.0823.2423.2414,928
07 Feb 202423.0823.2823.0623.1823.187,832
06 Feb 202423.1123.2423.0823.1223.1213,336
05 Feb 202423.1623.2523.1123.1123.1110,287
02 Feb 202423.3723.4423.2223.3523.358,177
01 Feb 202423.4023.5723.2623.5323.5391,038
31 Jan 202423.3223.4223.2523.2723.2715,588
30 Jan 202423.4323.4323.2023.3723.3725,028
29 Jan 202423.2723.3523.1323.3523.3518,592
26 Jan 202422.9623.3022.9323.2923.2914,161
25 Jan 202422.9423.1622.8423.1523.1526,576
24 Jan 202423.0023.0322.8022.8022.8018,200
23 Jan 202422.9722.9922.8222.8922.8910,333
22 Jan 202422.9423.0322.7122.9722.9710,824
19 Jan 202422.5222.7622.4122.7622.768,420
18 Jan 202422.6122.7922.5122.5322.5311,242
17 Jan 202422.6422.7322.4422.7322.735,414
16 Jan 202422.8222.8222.5322.6822.6810,645
12 Jan 202422.5722.8522.5722.7322.738,372
11 Jan 202422.6522.7422.5622.5622.5610,296
10 Jan 202422.4722.6922.4722.6922.695,353
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...