UK markets open in 22 minutes

Public Storage (PSA-PQ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.39+0.06 (+0.35%)
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.4117.4117.3317.3917.391,710
01 May 202417.2517.3317.1117.3317.3311,463
30 Apr 202417.4117.4117.1717.2117.219,950
29 Apr 202417.3317.5017.2617.4217.425,009
26 Apr 202417.4517.4517.2317.3017.307,179
25 Apr 202417.4917.4917.1717.3117.317,882
24 Apr 202417.5217.6017.2317.6017.606,050
23 Apr 202417.1517.5317.1517.5117.5120,649
22 Apr 202417.0617.1716.9817.1517.157,420
19 Apr 202416.9917.0416.8916.9816.9814,206
18 Apr 202417.0217.0216.8016.8716.8710,350
17 Apr 202416.9217.0416.9217.0017.004,984
16 Apr 202416.9916.9916.6716.8216.8221,853
15 Apr 202417.2917.2916.7116.7716.7733,575
12 Apr 202417.4117.4317.1717.2017.2016,339
11 Apr 202417.6717.6717.2817.3817.3818,728
10 Apr 202417.8817.8817.4417.5617.565,750
09 Apr 202418.0118.0117.9317.9517.954,751
08 Apr 202418.0018.0017.8417.9517.955,994
05 Apr 202417.9718.0817.9517.9517.955,879
04 Apr 202417.9618.0417.9217.9717.9712,935
03 Apr 202417.9617.9717.6917.9017.909,376
02 Apr 202418.0418.0417.8618.0118.017,942
01 Apr 202418.1218.1917.9718.1318.1319,059
28 Mar 202418.2218.2618.0518.1218.1214,520
27 Mar 202418.0918.1417.9018.1418.149,697
26 Mar 202418.3818.3817.9618.0518.0542,241
25 Mar 202418.5418.5418.1118.2018.209,584
22 Mar 202418.6418.7018.4718.4718.476,384
21 Mar 202418.4718.5718.4718.5118.5111,102
20 Mar 202418.4918.4918.3718.4618.469,894
19 Mar 202418.4918.5018.3118.4618.4616,847
18 Mar 202418.5418.5418.3018.4918.493,309
15 Mar 202418.5518.5518.3318.3918.3910,211
14 Mar 202418.6718.6718.4818.5218.524,112
13 Mar 202418.6318.6718.6118.6318.6328,710
12 Mar 202418.5418.6018.4918.6018.604,252
11 Mar 202418.7518.7918.7518.7518.758,985
08 Mar 202418.6818.7118.6218.6918.695,606
07 Mar 202418.5018.6318.5018.6018.605,144
06 Mar 202418.5018.5018.4218.5018.5015,856
05 Mar 202418.5318.5518.4218.4718.476,725
04 Mar 202418.5218.5218.4418.4918.493,877
01 Mar 202418.6218.6218.4718.4818.485,855
29 Feb 202418.3518.6518.2818.5718.5736,005
28 Feb 202418.3218.3518.2418.2418.242,950
27 Feb 202418.4218.4218.3018.3018.302,769
26 Feb 202418.4718.5018.3118.3618.3619,373
23 Feb 202418.2418.4518.2018.4518.458,341
22 Feb 202418.1418.2518.1418.1718.175,947
21 Feb 202418.2418.2418.0918.1218.122,473
20 Feb 202418.1218.2418.1218.2018.202,899
16 Feb 202418.2318.2918.1018.1718.1713,495
15 Feb 202418.3118.3118.1618.2718.279,960
14 Feb 202418.2218.3118.0818.1918.1913,837
13 Feb 202418.3418.3418.1218.1318.137,569
12 Feb 202418.3618.4818.3618.4518.455,399
09 Feb 202418.2118.2818.0118.2418.246,249
08 Feb 202418.1818.1818.0218.0918.091,778
07 Feb 202418.2318.2318.1018.1618.167,057
06 Feb 202418.1518.1718.1018.1618.1614,600
05 Feb 202418.3718.3718.0718.1118.115,227
02 Feb 202418.4018.4018.2618.3118.314,852
01 Feb 202418.4518.4518.2618.4018.405,288
31 Jan 202418.4418.4418.1718.1718.175,744
30 Jan 202418.3718.4218.2818.3818.384,778
29 Jan 202418.2918.2918.2018.2418.244,161
26 Jan 202418.2218.2517.9918.1518.157,137
25 Jan 202418.1318.1918.0418.1918.198,403
24 Jan 202418.0318.0417.9117.9817.984,401
23 Jan 202417.9917.9917.8117.9117.9114,448
22 Jan 202417.8417.9617.7717.9617.967,369
19 Jan 202417.7417.7617.5317.7617.764,196
18 Jan 202417.7717.7717.5517.6817.687,706
17 Jan 202417.5717.7317.5717.7117.714,350
16 Jan 202417.8017.8017.6917.6917.695,705
12 Jan 202417.8317.8317.6917.7417.741,995
11 Jan 202417.7317.7517.6117.7517.754,166
10 Jan 202417.6317.7617.6117.6617.6611,017
09 Jan 202417.5517.6517.4517.5517.555,713
08 Jan 202417.5017.5517.3317.5317.5312,177
05 Jan 202417.4217.4217.3017.3417.343,099
04 Jan 202417.4917.4917.3417.4117.414,909
03 Jan 202417.4217.4617.2617.3217.3211,691
02 Jan 202417.3317.5017.3217.4217.429,057
29 Dec 202317.7017.7017.3517.3517.3511,742
28 Dec 202317.7517.7517.5817.6217.627,595
27 Dec 202317.7517.7517.5417.7017.7022,217
26 Dec 202317.6417.7217.5217.6317.6312,524
22 Dec 202317.6117.7917.4317.6117.618,900
21 Dec 202317.5917.5917.3817.5417.5415,796
20 Dec 202317.4917.5817.3917.5317.5321,593
19 Dec 202317.4317.4817.3517.4217.4213,524
18 Dec 202317.3817.4017.2017.2317.2310,756
15 Dec 202317.6617.6617.3417.4917.4915,628
14 Dec 202317.5917.7317.3917.5517.5531,979
13 Dec 202317.3617.3917.0517.3917.3917,447
12 Dec 202317.1817.2717.1017.1017.1021,784
12 Dec 20230.246875 Dividend
11 Dec 202317.4317.4317.2517.3517.117,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...