Canada markets open in 8 hours 16 minutes

Public Storage (PSA-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.92+0.04 (+0.16%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.7824.9524.7024.9224.9281,257
May 01, 202424.6824.8824.5824.8824.8831,255
Apr 30, 202424.9425.0424.5724.6724.6753,920
Apr 29, 202424.9625.0024.9124.9724.9710,372
Apr 26, 202424.8224.9924.8124.8324.8323,350
Apr 25, 202424.7724.8624.7324.7624.7617,301
Apr 24, 202424.9125.0024.7524.9324.9320,336
Apr 23, 202424.6925.0024.4724.9624.9618,523
Apr 22, 202424.3524.7124.3524.6124.6127,742
Apr 19, 202424.2424.9024.2424.3824.3815,974
Apr 18, 202424.2624.4024.2624.3824.3813,878
Apr 17, 202424.3424.3924.2024.3824.3817,857
Apr 16, 202424.0224.2123.9324.0924.0925,967
Apr 15, 202424.8124.8124.1024.1224.1239,742
Apr 12, 202424.6224.8824.6224.7324.7360,670
Apr 11, 202424.8224.8524.5724.7724.7739,407
Apr 10, 202424.8224.8324.5824.7824.78115,462
Apr 09, 202424.7724.9324.7524.9024.9041,171
Apr 08, 202424.8324.8324.6924.7524.7512,765
Apr 05, 202424.8424.8824.5224.8224.8213,552
Apr 04, 202424.6524.8924.6424.8924.8968,705
Apr 03, 202424.5024.6224.4324.5624.5627,629
Apr 02, 202424.5624.6024.2924.5224.5221,123
Apr 01, 202424.6324.7724.5224.6724.6735,269
Mar 28, 202424.9924.9924.5424.5424.5455,810
Mar 27, 202424.8224.9524.7124.9124.9146,962
Mar 26, 202425.0325.0324.8024.8624.8627,076
Mar 25, 202425.0825.1024.9424.9424.9420,078
Mar 22, 202425.0925.1925.0525.1825.1813,436
Mar 21, 202425.1525.1925.0925.1425.1417,789
Mar 20, 202425.0025.1025.0025.0725.0718,353
Mar 19, 202424.9525.0824.9125.0625.0630,993
Mar 18, 202424.9025.0024.9024.9424.9420,256
Mar 15, 202424.8724.9224.7724.9224.9214,437
Mar 14, 202425.0025.0724.7624.9524.9525,065
Mar 13, 202424.9225.0924.9225.0025.0022,123
Mar 12, 202424.9825.0724.9325.0525.0528,458
Mar 11, 202425.3025.3225.2025.2925.297,223
Mar 08, 202425.2725.3125.0925.2925.2925,797
Mar 07, 202425.1925.2525.1825.2425.249,802
Mar 06, 202425.0725.1625.0725.1425.1413,480
Mar 05, 202424.9725.1124.9525.0725.0719,827
Mar 04, 202425.0325.0824.9424.9924.9912,607
Mar 01, 202425.1025.1325.0225.0725.0714,061
Feb 29, 202424.9925.2024.9125.1925.1953,551
Feb 28, 202425.0325.0924.9325.0025.0020,334
Feb 27, 202425.0125.1425.0125.0225.0214,382
Feb 26, 202425.1625.1625.0025.0325.0313,006
Feb 23, 202425.0025.1425.0025.1425.1418,361
Feb 22, 202425.0225.0224.9324.9824.9811,400
Feb 21, 202424.9025.0724.8724.9024.9011,587
Feb 20, 202424.8224.9624.8224.9524.9520,386
Feb 16, 202424.7924.9024.7524.8624.8615,442
Feb 15, 202424.8224.9324.7324.9324.9341,037
Feb 14, 202424.9825.0724.6024.7724.77273,201
Feb 13, 202425.0225.1024.8425.0525.0532,788
Feb 12, 202425.0725.2225.0725.1525.156,860
Feb 09, 202425.0325.1225.0225.1125.1126,347
Feb 08, 202425.0325.1124.8625.0825.0817,273
Feb 07, 202425.0325.0824.8225.0825.0817,964
Feb 06, 202425.0725.2024.9125.0225.0254,472
Feb 05, 202425.3525.3525.0625.0625.0616,352
Feb 02, 202425.5225.5525.4025.5025.5011,256
Feb 01, 202425.4125.6825.3425.6025.6012,715
Jan 31, 202425.4925.5125.2925.2925.2918,535
Jan 30, 202425.5125.5225.3425.5125.5110,472
Jan 29, 202425.5525.5525.4025.4025.4012,185
Jan 26, 202425.4125.5025.3425.4625.469,386
Jan 25, 202425.2725.4325.1925.3925.398,992
Jan 24, 202425.1825.3024.9825.2025.2018,333
Jan 23, 202425.2425.2725.0525.2425.2413,260
Jan 22, 202425.2025.2525.0525.1925.1913,542
Jan 19, 202424.8525.1024.8125.0625.0619,940
Jan 18, 202424.9625.0624.8024.8924.8915,149
Jan 17, 202424.9725.0524.8325.0025.007,136
Jan 16, 202425.0325.1424.9625.0725.0712,855
Jan 12, 202425.1925.2125.0525.1225.1210,546
Jan 11, 202425.1725.2925.0425.2025.2013,448
Jan 10, 202425.0225.1825.0225.1825.188,036
Jan 09, 202425.0625.0825.0025.0825.0810,532
Jan 08, 202425.0625.0724.9125.0725.0713,381
Jan 05, 202425.0525.0624.9224.9524.9520,836
Jan 04, 202425.0525.1125.0025.1125.1110,906
Jan 03, 202424.9325.0924.8024.9524.9513,808
Jan 02, 202425.0325.1724.9525.0125.0115,074
Dec 29, 202325.0525.2124.7525.2125.2176,306
Dec 28, 202324.9225.0424.8425.0425.0420,276
Dec 27, 202324.6424.8824.4824.8824.8822,770
Dec 26, 202324.5524.8224.5024.5024.5017,373
Dec 22, 202324.6724.6724.4824.5924.5921,494
Dec 21, 202324.5324.6724.4624.5324.5311,077
Dec 20, 202324.7924.9224.4524.4524.4521,940
Dec 19, 202324.4224.7924.4224.7924.7924,471
Dec 18, 202324.8225.0724.4224.4224.4237,342
Dec 15, 202324.9325.0424.8224.8224.8211,066
Dec 14, 202324.8025.1124.8024.9924.997,785
Dec 13, 202324.4024.8424.3524.8024.8019,100
Dec 12, 202324.4824.5824.3424.4124.4117,269
Dec 12, 20230.35 Dividend
Dec 11, 202324.6524.8224.5824.7924.4418,605
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...