Public Storage (PSA-PJ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.02

+0.18

(+0.85%)

At close: 03:42PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	20.99	21.02	20.88	21.02	21.02	13,104
May 02, 2024	20.61	20.84	20.61	20.84	20.84	7,647
May 01, 2024	20.59	20.82	20.54	20.82	20.82	15,246
Apr 30, 2024	20.71	20.84	20.55	20.69	20.69	31,144
Apr 29, 2024	20.75	20.82	20.70	20.80	20.80	5,748
Apr 26, 2024	20.61	20.78	20.61	20.70	20.70	27,971
Apr 25, 2024	20.43	20.65	20.43	20.61	20.61	33,471
Apr 24, 2024	20.90	20.90	20.70	20.83	20.83	21,740
Apr 23, 2024	20.60	20.91	20.51	20.91	20.91	24,568
Apr 22, 2024	20.46	20.64	20.46	20.55	20.55	28,463
Apr 19, 2024	20.15	20.51	20.15	20.47	20.47	154,767
Apr 18, 2024	20.14	20.24	20.04	20.22	20.22	295,691
Apr 17, 2024	20.06	20.22	19.93	20.17	20.17	262,996
Apr 16, 2024	19.98	20.07	19.80	19.94	19.94	38,322
Apr 15, 2024	20.31	20.31	19.94	20.00	20.00	61,076
Apr 12, 2024	20.59	20.63	20.43	20.51	20.51	75,138
Apr 11, 2024	20.90	20.92	20.59	20.69	20.69	25,697
Apr 10, 2024	21.23	21.23	20.78	20.88	20.88	11,367
Apr 09, 2024	21.31	21.39	21.23	21.30	21.30	4,553
Apr 08, 2024	21.25	21.35	21.22	21.35	21.35	14,981
Apr 05, 2024	21.41	21.41	21.25	21.25	21.25	8,370
Apr 04, 2024	21.34	21.44	21.34	21.41	21.41	5,900
Apr 03, 2024	21.27	21.33	21.18	21.27	21.27	6,804
Apr 02, 2024	21.41	21.47	21.26	21.31	21.31	9,133
Apr 01, 2024	21.56	21.60	21.27	21.53	21.53	33,319
Mar 28, 2024	21.69	21.80	21.49	21.49	21.49	46,373
Mar 27, 2024	21.59	21.85	21.46	21.69	21.69	26,863
Mar 26, 2024	21.78	21.78	21.58	21.59	21.59	31,006
Mar 25, 2024	21.95	21.95	21.69	21.69	21.69	20,643
Mar 22, 2024	21.86	22.07	21.76	22.07	22.07	19,336
Mar 21, 2024	21.92	22.00	21.77	21.90	21.90	108,798
Mar 20, 2024	22.05	22.05	21.88	21.89	21.89	29,844
Mar 19, 2024	21.72	22.09	21.72	21.98	21.98	9,770
Mar 18, 2024	21.87	21.88	21.80	21.80	21.80	14,471
Mar 15, 2024	22.32	22.32	21.87	21.88	21.88	14,771
Mar 14, 2024	22.10	22.18	22.04	22.08	22.08	12,200
Mar 13, 2024	22.07	22.33	22.07	22.27	22.27	12,139
Mar 12, 2024	22.28	22.28	22.16	22.17	22.17	2,695
Mar 11, 2024	22.36	22.45	22.32	22.45	22.45	13,113
Mar 08, 2024	22.34	22.35	22.30	22.30	22.30	4,624
Mar 07, 2024	22.17	22.32	22.15	22.32	22.32	9,000
Mar 06, 2024	22.21	22.21	22.11	22.13	22.13	58,271
Mar 05, 2024	22.17	22.24	22.07	22.15	22.15	18,116
Mar 04, 2024	22.01	22.21	22.01	22.17	22.17	35,396
Mar 01, 2024	22.15	22.20	22.07	22.10	22.10	11,880
Feb 29, 2024	21.95	22.25	21.91	22.23	22.23	44,798
Feb 28, 2024	21.78	21.91	21.71	21.90	21.90	8,895
Feb 27, 2024	21.96	22.03	21.85	21.85	21.85	6,231
Feb 26, 2024	21.85	21.94	21.81	21.92	21.92	6,672
Feb 23, 2024	21.72	22.05	21.72	21.94	21.94	22,147
Feb 22, 2024	21.99	21.99	21.79	21.83	21.83	10,888
Feb 21, 2024	21.63	21.94	21.63	21.71	21.71	14,958
Feb 20, 2024	21.76	21.95	21.65	21.95	21.95	5,046
Feb 16, 2024	21.85	21.85	21.66	21.72	21.72	13,065
Feb 15, 2024	21.68	21.90	21.68	21.90	21.90	1,576
Feb 14, 2024	21.90	21.90	21.65	21.70	21.70	8,383
Feb 13, 2024	21.97	22.00	21.70	21.84	21.84	9,391
Feb 12, 2024	22.08	22.20	21.87	22.15	22.15	16,741
Feb 09, 2024	21.92	22.01	21.86	21.97	21.97	5,416
Feb 08, 2024	21.68	21.88	21.68	21.84	21.84	8,457
Feb 07, 2024	21.90	21.90	21.65	21.88	21.88	20,933
Feb 06, 2024	21.76	21.91	21.73	21.80	21.80	10,922
Feb 05, 2024	21.87	21.87	21.72	21.72	21.72	5,919
Feb 02, 2024	21.93	22.02	21.92	22.00	22.00	7,499
Feb 01, 2024	21.87	22.10	21.87	22.06	22.06	93,456
Jan 31, 2024	22.03	22.05	21.85	21.85	21.85	46,136
Jan 30, 2024	22.05	22.11	21.97	22.07	22.07	3,390
Jan 29, 2024	21.96	22.22	21.96	22.02	22.02	21,231
Jan 26, 2024	21.84	22.07	21.84	22.05	22.05	7,413
Jan 25, 2024	21.73	22.00	21.73	22.00	22.00	9,132
Jan 24, 2024	21.85	21.86	21.67	21.86	21.86	8,733
Jan 23, 2024	21.53	21.81	21.53	21.72	21.72	6,529
Jan 22, 2024	21.61	21.73	21.53	21.73	21.73	9,736
Jan 19, 2024	21.36	21.54	21.31	21.52	21.52	12,294
Jan 18, 2024	21.47	21.58	21.36	21.36	21.36	7,940
Jan 17, 2024	21.45	21.52	21.29	21.47	21.47	5,769
Jan 16, 2024	21.47	21.66	21.41	21.54	21.54	11,302
Jan 12, 2024	21.65	21.65	21.44	21.61	21.61	2,466
Jan 11, 2024	21.51	21.57	21.42	21.56	21.56	12,911
Jan 10, 2024	21.48	21.55	21.44	21.53	21.53	12,187
Jan 09, 2024	21.29	21.47	21.29	21.47	21.47	3,790
Jan 08, 2024	21.21	21.23	20.98	21.23	21.23	2,916
Jan 05, 2024	21.34	21.34	21.04	21.10	21.10	5,475
Jan 04, 2024	21.18	21.31	21.16	21.16	21.16	2,595
Jan 03, 2024	21.22	21.32	20.99	21.16	21.16	17,035
Jan 02, 2024	21.31	21.38	21.20	21.31	21.31	22,962
Dec 29, 2023	21.46	21.58	21.39	21.39	21.39	242,562
Dec 28, 2023	21.39	21.49	21.32	21.46	21.46	10,447
Dec 27, 2023	21.21	21.43	21.19	21.38	21.38	22,261
Dec 26, 2023	21.19	21.33	21.16	21.21	21.21	25,922
Dec 22, 2023	21.10	21.21	21.03	21.16	21.16	18,231
Dec 21, 2023	21.09	21.11	20.88	21.10	21.10	20,133
Dec 20, 2023	20.88	21.14	20.88	20.96	20.96	19,889
Dec 19, 2023	20.78	21.01	20.78	20.96	20.96	23,953
Dec 18, 2023	20.82	20.89	20.71	20.78	20.78	12,468
Dec 15, 2023	20.92	21.00	20.80	20.90	20.90	59,720
Dec 14, 2023	20.89	21.22	20.89	20.98	20.98	35,666
Dec 13, 2023	20.75	21.06	20.64	20.74	20.74	56,987
Dec 12, 2023	20.59	20.84	20.59	20.75	20.75	11,143
Dec 12, 2023	0.29375 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312-0.0002(-0.02%)

CRUDE OIL77.99-0.12(-0.15%)

Bitcoin CAD87,173.80-222.48(-0.25%)

Public Storage (PSA-PJ)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
-0.0002(-0.02%)

CRUDE OIL
77.99
-0.12(-0.15%)

Bitcoin CAD
87,173.80
-222.48(-0.25%)