Canada markets closed

Public Storage (PSA-PG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.19+0.23 (+1.00%)
At close: 03:48PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.1523.2023.0023.1923.199,612
May 02, 202422.9023.0922.9022.9622.9611,494
May 01, 202422.7522.9822.7022.9022.9017,673
Apr 30, 202423.0423.3022.6822.7322.7397,378
Apr 29, 202422.8723.1922.8723.0723.077,927
Apr 26, 202423.0423.2323.0123.0123.0115,311
Apr 25, 202423.1223.2423.0223.0423.048,283
Apr 24, 202423.3323.4123.0923.3423.3410,955
Apr 23, 202422.8323.4022.7623.4023.4018,905
Apr 22, 202422.7023.0822.7022.8822.8811,222
Apr 19, 202422.6722.9222.6222.7422.7418,130
Apr 18, 202422.7322.7722.6122.6422.6417,052
Apr 17, 202422.7122.8822.7122.7422.7411,291
Apr 16, 202422.5522.7222.3722.6022.6018,155
Apr 15, 202423.2823.2822.5322.6022.6025,228
Apr 12, 202423.3723.4623.2623.2623.2612,513
Apr 11, 202423.6923.6923.3323.3923.3918,368
Apr 10, 202424.1024.1023.6423.6623.6621,996
Apr 09, 202424.1824.2524.1424.2324.2334,267
Apr 08, 202424.2124.3024.1124.2024.2022,443
Apr 05, 202424.1824.3924.1524.1824.1834,354
Apr 04, 202424.1424.3524.1124.2324.2318,728
Apr 03, 202423.9824.1623.9124.0624.0614,280
Apr 02, 202424.2024.2023.8924.0424.044,951
Apr 01, 202424.4224.5324.2324.3124.3121,718
Mar 28, 202424.6324.6524.2724.4224.4279,246
Mar 27, 202424.4224.4824.3224.4424.4438,868
Mar 26, 202424.6524.6524.3324.3724.3726,568
Mar 25, 202424.7524.7524.5324.5424.5421,296
Mar 22, 202424.9024.9024.7024.7924.7911,741
Mar 21, 202424.8624.9024.7624.8124.8115,677
Mar 20, 202424.6824.7824.6424.7824.7818,036
Mar 19, 202424.6524.7624.6124.6724.6725,846
Mar 18, 202424.6424.6524.5724.6024.6019,935
Mar 15, 202424.6624.6624.5424.6324.639,646
Mar 14, 202424.7024.7524.5724.6524.6517,826
Mar 13, 202424.8224.8724.6924.8024.8016,008
Mar 12, 202424.7524.8724.6424.7424.7452,749
Mar 12, 20240.315625 Dividend
Mar 11, 202425.0025.0624.9625.0424.7213,160
Mar 08, 202424.9225.0424.9225.0024.6833,571
Mar 07, 202424.8924.9424.8824.9224.6121,531
Mar 06, 202424.8324.9324.8324.8624.5514,017
Mar 05, 202424.7124.8824.7124.7924.4815,674
Mar 04, 202424.7624.8324.7424.7424.437,036
Mar 01, 202424.8524.8924.7924.8124.5016,385
Feb 29, 202424.7424.9724.7424.9024.5949,269
Feb 28, 202424.7924.7924.7324.7324.4219,290
Feb 27, 202424.7924.8124.7324.7524.4411,289
Feb 26, 202424.8224.8524.7424.8324.529,832
Feb 23, 202424.8124.8724.7624.8024.4919,776
Feb 22, 202424.7524.7824.6924.7024.3918,197
Feb 21, 202424.7024.7724.5924.6524.3451,042
Feb 20, 202424.6324.7724.6324.7324.42204,033
Feb 16, 202424.5824.7124.5424.6624.3543,960
Feb 15, 202424.4424.7524.4424.6624.3569,522
Feb 14, 202424.4824.6324.3924.4224.1148,602
Feb 13, 202424.5624.7024.3324.5024.1931,233
Feb 12, 202424.8024.9124.7424.7924.4846,624
Feb 09, 202424.5924.8224.5224.7324.4229,971
Feb 08, 202424.4524.6024.2524.6024.2928,826
Feb 07, 202424.5424.5424.3824.4524.1413,473
Feb 06, 202424.4624.5324.3724.4824.1713,051
Feb 05, 202424.4724.4824.4124.4524.149,089
Feb 02, 202424.6324.7924.5524.6324.3213,272
Feb 01, 202424.7224.8424.5924.7924.4823,014
Jan 31, 202424.3924.7224.3124.6524.3497,456
Jan 30, 202424.5424.5724.4424.5024.2017,447
Jan 29, 202424.3824.4824.3324.4824.187,051
Jan 26, 202424.3124.4824.2724.3524.0410,969
Jan 25, 202423.9624.4323.9624.3724.0610,461
Jan 24, 202424.0424.1723.9223.9623.669,165
Jan 23, 202424.1124.1123.8824.0223.727,670
Jan 22, 202424.0124.0923.9824.0723.777,351
Jan 19, 202423.6623.9323.6123.9223.6212,860
Jan 18, 202423.6623.9223.6423.7223.4211,861
Jan 17, 202423.6923.8623.5823.8623.568,575
Jan 16, 202423.8623.8623.6823.7823.4811,284
Jan 12, 202423.8224.0023.8223.9123.6117,400
Jan 11, 202423.9123.9523.7923.8623.567,410
Jan 10, 202423.7524.0823.7523.9023.607,229
Jan 09, 202423.5523.8523.5523.7923.498,011
Jan 08, 202423.6423.7223.5223.7223.425,168
Jan 05, 202423.6923.8123.5123.5323.234,389
Jan 04, 202423.4923.7123.4923.7123.416,680
Jan 03, 202423.5023.7423.4323.5523.2513,208
Jan 02, 202423.6223.6923.5623.6423.3415,702
Dec 29, 202323.8223.9023.6923.7423.4416,823
Dec 28, 202323.8023.9023.6523.8123.5117,547
Dec 27, 202323.7323.7723.5923.7623.4624,816
Dec 26, 202323.8223.8323.6423.6423.3433,105
Dec 22, 202323.8623.8923.5823.7523.458,301
Dec 21, 202323.6523.7823.5923.7823.4812,431
Dec 20, 202323.8523.8723.6123.6523.359,996
Dec 19, 202323.5423.7723.5423.6123.3110,688
Dec 18, 202323.7623.7723.5323.5423.2414,514
Dec 15, 202323.9223.9223.7423.7923.4915,702
Dec 14, 202323.6824.1523.6823.8823.5835,459
Dec 13, 202323.3523.8323.3523.6123.318,920
Dec 12, 202323.2523.4523.2523.3223.0317,459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...