Canada markets open in 6 hours 51 minutes

Public Storage (PSA-PL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.69+0.11 (+0.53%)
At close: 03:18PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202420.5720.7220.5220.6920.6915,376
Apr 30, 202420.7420.9120.5420.5820.5817,653
Apr 29, 202420.6120.8720.5320.8120.8125,490
Apr 26, 202420.6220.8720.5620.5620.5638,282
Apr 25, 202420.6720.6720.3320.6220.6270,916
Apr 24, 202420.6620.8320.4620.8220.8227,680
Apr 23, 202420.3020.7020.2420.7020.7034,622
Apr 22, 202420.2020.3020.1720.2520.2523,064
Apr 19, 202419.8720.2119.8720.1420.1422,634
Apr 18, 202419.8520.0119.7919.9619.9648,051
Apr 17, 202420.0220.0819.8119.8819.8826,187
Apr 16, 202419.7420.0019.6219.8119.8158,599
Apr 15, 202420.4320.4319.7519.7519.7544,042
Apr 12, 202420.6720.7420.2920.2920.2928,929
Apr 11, 202420.9120.9120.5520.6220.6228,789
Apr 10, 202421.2621.2620.8020.8920.8932,552
Apr 09, 202421.5521.5521.4121.4521.4511,227
Apr 08, 202421.4021.5221.2621.4621.4644,424
Apr 05, 202421.3921.5021.3121.3221.3253,411
Apr 04, 202421.3421.5521.2721.4521.4526,655
Apr 03, 202421.2921.4121.1321.3421.3479,263
Apr 02, 202421.4121.5021.3021.3821.3841,934
Apr 01, 202421.2121.6521.2121.6521.6570,538
Mar 28, 202421.6921.8221.3921.3921.39109,199
Mar 27, 202421.4721.6321.3521.6321.6326,218
Mar 26, 202421.5921.7721.4221.4821.4827,976
Mar 25, 202421.8021.8021.5121.5321.5323,182
Mar 22, 202421.9021.9421.8021.8021.8045,430
Mar 21, 202421.9422.0621.7521.8021.8082,884
Mar 20, 202422.0322.0821.7621.8521.8537,100
Mar 19, 202421.5722.0921.5222.0322.0399,161
Mar 18, 202421.6621.6921.4721.6021.6038,369
Mar 15, 202421.7621.8821.5921.6221.6213,478
Mar 14, 202421.9821.9821.6321.8021.8025,987
Mar 13, 202421.8322.0721.8321.9021.9020,053
Mar 12, 202421.9321.9521.8421.9221.9213,347
Mar 11, 202422.1122.2322.1122.2122.2113,553
Mar 08, 202422.0722.2522.0722.1122.1110,911
Mar 07, 202421.9922.1021.8022.1022.1030,896
Mar 06, 202421.9821.9821.7721.9321.9328,753
Mar 05, 202421.9022.0221.8221.8221.8236,016
Mar 04, 202421.8921.9721.7821.8021.8022,376
Mar 01, 202421.9421.9421.7521.9221.9216,702
Feb 29, 202421.6622.0621.6621.9421.9499,462
Feb 28, 202421.7021.7521.6321.6521.6530,386
Feb 27, 202421.6921.7421.6021.6021.6016,842
Feb 26, 202421.7921.7921.6521.6521.6527,208
Feb 23, 202421.7021.8521.6821.7321.7383,892
Feb 22, 202421.7021.7421.6321.6321.6329,875
Feb 21, 202421.8321.8321.6321.7021.7041,838
Feb 20, 202421.8221.8321.7421.8321.8314,143
Feb 16, 202421.8621.9421.6721.7421.7427,783
Feb 15, 202421.6921.9321.6821.9121.9113,587
Feb 14, 202421.7121.9021.6921.6921.6923,023
Feb 13, 202421.9421.9421.6921.7921.7965,386
Feb 12, 202421.8322.2621.8322.1122.1120,555
Feb 09, 202421.8122.0821.8121.9921.9925,315
Feb 08, 202421.7721.8821.7021.8021.8044,401
Feb 07, 202421.9322.0121.7721.8221.8246,473
Feb 06, 202421.8021.9821.7721.8121.8134,157
Feb 05, 202422.0022.0021.7721.8521.8548,073
Feb 02, 202422.2122.2522.0022.0822.0820,251
Feb 01, 202422.1422.2822.0222.2122.2121,096
Jan 31, 202422.0922.1522.0022.0922.0923,358
Jan 30, 202422.1022.1322.0022.1022.1055,609
Jan 29, 202422.0922.1022.0022.0922.0919,448
Jan 26, 202421.9122.0921.7722.0222.0215,017
Jan 25, 202421.8821.9221.7921.8621.8631,677
Jan 24, 202421.8721.8721.6321.7021.7027,378
Jan 23, 202421.8221.8221.6321.6721.6714,249
Jan 22, 202421.5321.8321.5321.8221.8262,973
Jan 19, 202421.6321.6421.4421.6421.6440,650
Jan 18, 202421.7021.7421.4421.5321.5323,917
Jan 17, 202421.5121.6421.4521.6221.6224,448
Jan 16, 202421.6121.7221.5721.6521.6525,200
Jan 12, 202421.6321.7521.3921.7321.7322,777
Jan 11, 202421.4321.5921.3221.5921.5920,542
Jan 10, 202421.4021.5521.3921.4221.4218,213
Jan 09, 202421.2321.4721.2321.4421.4410,579
Jan 08, 202421.2021.2621.1021.2421.249,512
Jan 05, 202421.1721.3621.0521.0521.0519,689
Jan 04, 202421.1721.3821.1021.1721.1723,449
Jan 03, 202421.1321.3921.0021.1721.1721,743
Jan 02, 202421.3521.4321.2621.2621.2613,302
Dec 29, 202321.6721.6821.3621.3921.3979,624
Dec 28, 202321.5321.6821.4521.6021.6065,148
Dec 27, 202321.3721.5921.2521.5321.5348,223
Dec 26, 202321.2521.3621.1021.2221.2252,017
Dec 22, 202321.0021.3821.0021.2521.2562,219
Dec 21, 202321.0421.0820.8621.0821.0823,669
Dec 20, 202320.9121.1320.8820.9020.9025,765
Dec 19, 202320.6921.0020.6520.9120.9138,726
Dec 18, 202320.8121.0020.6920.6920.6927,374
Dec 15, 202321.1121.1320.8520.8820.8853,385
Dec 14, 202321.1121.2320.9221.0821.0838,529
Dec 13, 202321.0721.1720.7920.9020.90111,642
Dec 12, 202320.9120.9720.7320.8820.8826,689
Dec 12, 20230.289063 Dividend
Dec 11, 202321.0521.2121.0121.2120.9251,503
Dec 08, 202321.0421.1720.9121.1520.8642,478
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...