Canada markets open in 7 hours 51 minutes

Public Storage (PSA-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.81+0.02 (+0.09%)
At close: 03:59PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202421.7221.9821.7221.8121.816,658
May 21, 202421.9422.0521.7921.7921.797,341
May 20, 202422.1322.1321.9421.9421.9411,734
May 17, 202422.0322.1721.9522.1222.1211,313
May 16, 202422.1922.1922.0122.1722.176,052
May 15, 202422.0422.1621.9822.1022.1014,439
May 14, 202422.1222.1221.7621.7621.767,110
May 13, 202422.1022.1021.8421.8421.846,886
May 10, 202421.9121.9521.8321.9021.909,393
May 09, 202422.0922.0921.9221.9421.948,468
May 08, 202422.0522.3221.9221.9521.959,415
May 07, 202422.2622.3622.1822.2322.2310,186
May 06, 202422.2622.3222.1022.2722.2712,301
May 03, 202422.1122.2122.1122.1622.1610,837
May 02, 202421.7522.0221.7121.9521.956,151
May 01, 202421.7621.9621.7521.8821.8811,031
Apr 30, 202422.0722.1021.7221.7221.7282,661
Apr 29, 202421.9022.0821.7722.0822.089,218
Apr 26, 202421.8122.1821.7221.7221.7213,245
Apr 25, 202421.9421.9421.7221.9321.935,904
Apr 24, 202422.0622.2221.9722.2022.2011,736
Apr 23, 202421.6822.2221.6822.2222.2216,450
Apr 22, 202421.6021.8621.5621.6521.6534,337
Apr 19, 202421.3721.6521.2621.5521.5534,843
Apr 18, 202421.2221.3521.1821.3321.3324,663
Apr 17, 202421.2921.4321.1521.2321.2316,810
Apr 16, 202420.9921.3020.9921.1621.1614,904
Apr 15, 202421.6721.7021.1021.3721.3721,675
Apr 12, 202421.7922.2121.7121.7121.7130,415
Apr 11, 202422.1822.1821.7921.8621.8614,412
Apr 10, 202422.5022.5022.1122.1122.1114,311
Apr 09, 202422.5622.7022.5322.6022.6031,645
Apr 08, 202422.5622.6122.4622.6122.6180,855
Apr 05, 202422.5622.6622.5322.5322.5340,894
Apr 04, 202422.7322.8022.6522.8022.8019,050
Apr 03, 202422.4522.6922.4522.6622.6612,316
Apr 02, 202422.7022.7822.5122.5622.567,093
Apr 01, 202422.8123.0522.5322.8522.8520,362
Mar 28, 202423.2223.2422.7822.7822.7842,350
Mar 27, 202422.9623.1122.9322.9922.9912,175
Mar 26, 202423.2723.2722.9522.9522.9519,558
Mar 25, 202423.3723.4923.0723.0723.0712,363
Mar 22, 202423.5223.5923.3623.3723.373,927
Mar 21, 202423.5723.5723.3523.4023.4018,795
Mar 20, 202423.4323.5123.3523.3523.3521,095
Mar 19, 202423.1423.5423.1423.5423.5412,897
Mar 18, 202423.2523.4123.1123.2523.259,278
Mar 15, 202423.1623.5923.1623.3323.338,399
Mar 14, 202423.6723.6723.3923.3923.3911,708
Mar 13, 202423.6323.7323.6223.6723.6711,741
Mar 12, 202423.5723.6523.5623.6423.648,592
Mar 11, 202423.9323.9423.8923.9223.924,863
Mar 08, 202423.7923.9023.7923.8723.876,380
Mar 07, 202423.6023.7923.6023.7923.7910,812
Mar 06, 202423.7023.7223.6023.6123.6113,664
Mar 05, 202423.4623.6023.4623.6023.609,449
Mar 04, 202423.4623.7123.4623.5423.5416,141
Mar 01, 202423.6723.7423.5423.5823.5818,964
Feb 29, 202423.3123.7723.3123.7723.7744,243
Feb 28, 202423.3623.3623.3023.3623.365,475
Feb 27, 202423.4323.4323.2723.3723.378,576
Feb 26, 202423.5023.5223.2123.4023.4012,371
Feb 23, 202423.1823.4623.1823.4523.4512,017
Feb 22, 202423.2923.3923.2523.2523.254,252
Feb 21, 202423.3523.3823.1723.2423.247,002
Feb 20, 202423.2523.3523.2523.3223.327,350
Feb 16, 202423.1123.2723.1123.2223.2215,699
Feb 15, 202423.2923.3323.1423.3323.335,000
Feb 14, 202423.2523.2523.0423.1223.129,264
Feb 13, 202423.3223.3223.0423.0923.0912,184
Feb 12, 202423.4023.4923.3723.4923.4915,298
Feb 09, 202423.2423.4523.1623.4423.449,718
Feb 08, 202423.1023.2823.0823.2423.2414,928
Feb 07, 202423.0823.2823.0623.1823.187,832
Feb 06, 202423.1123.2423.0823.1223.1213,336
Feb 05, 202423.1623.2523.1123.1123.1110,287
Feb 02, 202423.3723.4423.2223.3523.358,177
Feb 01, 202423.4023.5723.2623.5323.5391,038
Jan 31, 202423.3223.4223.2523.2723.2715,588
Jan 30, 202423.4323.4323.2023.3723.3725,028
Jan 29, 202423.2723.3523.1323.3523.3518,592
Jan 26, 202422.9623.3022.9323.2923.2914,161
Jan 25, 202422.9423.1622.8423.1523.1526,576
Jan 24, 202423.0023.0322.8022.8022.8018,200
Jan 23, 202422.9722.9922.8222.8922.8910,333
Jan 22, 202422.9423.0322.7122.9722.9710,824
Jan 19, 202422.5222.7622.4122.7622.768,420
Jan 18, 202422.6122.7922.5122.5322.5311,242
Jan 17, 202422.6422.7322.4422.7322.735,414
Jan 16, 202422.8222.8222.5322.6822.6810,645
Jan 12, 202422.5722.8522.5722.7322.738,372
Jan 11, 202422.6522.7422.5622.5622.5610,296
Jan 10, 202422.4722.6922.4722.6922.695,353
Jan 09, 202422.1922.5722.1922.5722.5721,214
Jan 08, 202422.4422.4422.2222.3822.387,000
Jan 05, 202422.3622.4022.2022.2522.256,136
Jan 04, 202422.2122.3722.1222.3722.376,293
Jan 03, 202422.1922.3921.9722.2222.2213,729
Jan 02, 202422.3722.4222.2422.2622.2610,051
Dec 29, 202322.5122.5122.3522.3922.3923,584
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...