UK markets closed

Public Storage (PSA-PO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.06-0.16 (-0.93%)
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.1517.2417.0317.0617.0618,536
13 Jun 202417.4517.4517.1517.2217.2213,591
12 Jun 202417.3617.6217.3617.4117.4114,856
12 Jun 20240.24375 Dividend
11 Jun 202417.6617.6617.4117.4817.2420,877
10 Jun 202417.5817.6517.5717.6317.3812,624
07 Jun 202417.6817.7317.6117.7017.456,920
06 Jun 202417.6117.7917.6117.7917.5414,956
05 Jun 202417.6717.6917.5017.6917.445,652
04 Jun 202417.6517.7217.5817.6917.4413,519
03 Jun 202417.4517.5617.3517.5517.3111,212
31 May 202417.0017.5517.0017.5117.2744,876
30 May 202416.8517.0216.8516.9516.7110,354
29 May 202416.9316.9316.8116.8216.599,479
28 May 202417.0417.1717.0417.0416.8013,315
24 May 202417.0217.1517.0017.0916.869,312
23 May 202417.0717.0716.8516.9816.7412,104
22 May 202417.0317.1117.0317.0316.7910,289
21 May 202417.1717.2517.0317.0316.7910,005
20 May 202417.1017.1817.0717.1616.925,619
17 May 202417.1817.1917.1017.1016.867,088
16 May 202417.1417.2817.1417.2316.996,919
15 May 202417.3017.3017.1417.2517.0112,161
14 May 202417.1417.1617.0317.0316.7913,814
13 May 202417.0517.1917.0017.0516.816,072
10 May 202417.0517.1017.0017.0016.7645,838
09 May 202417.0217.1317.0217.0616.823,866
08 May 202417.1017.2717.0717.1116.8753,822
07 May 202417.2617.4617.2617.2717.0315,840
06 May 202417.3317.4117.1317.3617.128,676
03 May 202417.3417.3517.2117.2517.0119,196
02 May 202416.9917.1916.9917.1016.8725,085
01 May 202416.9317.1316.9117.0116.7714,224
30 Apr 202417.0717.0916.9317.0116.7726,549
29 Apr 202417.0517.1117.0117.0716.838,157
26 Apr 202417.0217.1216.9716.9816.7411,703
25 Apr 202416.9217.0816.9217.0016.765,926
24 Apr 202417.2917.2917.1317.2617.026,708
23 Apr 202416.9617.3116.8517.3117.0726,578
22 Apr 202416.8816.9516.8216.9516.7113,310
19 Apr 202416.7516.8416.7016.7216.4921,272
18 Apr 202416.6716.7216.6016.6316.4023,330
17 Apr 202416.6916.8216.6916.7016.474,854
16 Apr 202416.5516.6916.4716.6016.3723,312
15 Apr 202416.9717.0016.5916.6016.3734,849
12 Apr 202417.1417.1817.0117.0216.7818,899
11 Apr 202417.3017.3017.1017.1416.9028,597
10 Apr 202417.6217.6217.2417.3617.1215,408
09 Apr 202417.7217.7317.6317.7017.455,552
08 Apr 202417.7817.8317.6317.7217.4710,439
05 Apr 202417.9117.9117.7817.8617.6115,631
04 Apr 202417.7417.9217.7217.9217.679,810
03 Apr 202417.6217.8317.6217.7917.5412,401
02 Apr 202417.7217.8217.7217.7517.515,596
01 Apr 202417.9017.9217.7517.9117.6622,368
28 Mar 202418.0018.0517.8317.9017.6518,045
27 Mar 202417.7117.9017.5717.9017.6598,480
26 Mar 202418.0018.0217.6917.6917.45105,185
25 Mar 202418.3018.3218.0018.0017.7523,941
22 Mar 202418.2718.3718.2718.3118.061,399
21 Mar 202418.3318.4218.2718.2718.0212,327
20 Mar 202418.2018.3118.1618.2918.037,667
19 Mar 202418.1618.3818.1118.1917.9413,068
18 Mar 202418.3318.3318.1518.1917.9415,397
15 Mar 202418.4318.4418.1418.3418.088,087
14 Mar 202418.4918.4918.3218.3318.078,418
13 Mar 202418.4218.5818.4218.5518.2921,865
12 Mar 202418.4318.4818.2518.3518.0934,402
11 Mar 202418.4518.6418.4518.6418.382,431
08 Mar 202418.4918.5918.4818.5618.3010,161
07 Mar 202418.4518.4918.4018.4718.2110,146
06 Mar 202418.3818.4618.3318.3318.074,456
05 Mar 202418.3018.4118.2018.3518.099,129
04 Mar 202418.4318.4718.3518.3618.105,486
01 Mar 202418.3218.5018.3218.4718.218,057
29 Feb 202418.2018.5218.1018.5218.2624,938
28 Feb 202418.1118.2318.0618.2017.952,436
27 Feb 202418.1218.2018.0018.1417.894,286
26 Feb 202418.0618.1818.0618.1017.856,586
23 Feb 202418.0918.3018.0618.0617.8110,300
22 Feb 202418.1518.1517.9418.0717.824,066
21 Feb 202417.8918.1317.8918.1217.871,399
20 Feb 202417.8918.0717.8917.9717.723,990
16 Feb 202418.0218.0917.8917.9117.663,329
15 Feb 202417.9118.1417.9118.1317.884,284
14 Feb 202417.9918.1417.9517.9917.746,466
13 Feb 202417.8918.1817.8218.0217.778,105
12 Feb 202417.9018.3917.9018.2818.0363,359
09 Feb 202418.1018.2718.0418.2718.028,109
08 Feb 202417.8618.0817.8218.0717.826,079
07 Feb 202417.9618.0517.8717.9717.7211,958
06 Feb 202418.0318.0917.9517.9617.7147,753
05 Feb 202418.1118.1518.0318.0317.7817,361
02 Feb 202418.3118.3818.2418.2417.9918,131
01 Feb 202418.1418.3818.1018.3818.1228,585
31 Jan 202418.1918.2118.0918.0917.8410,922
30 Jan 202418.1518.2318.1418.1417.8913,589
29 Jan 202417.9818.1517.9818.1017.8516,508
26 Jan 202417.9418.1017.9418.0517.807,398
25 Jan 202417.7118.0217.7117.9417.6911,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...