Canada markets closed

Public Storage (PSA-PN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.03-0.07 (-0.41%)
At close: 03:49PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.0117.0616.9617.0317.037,752
May 16, 202417.1517.1817.0317.1017.106,211
May 15, 202417.1117.1917.0517.1917.1910,282
May 14, 202417.0117.1216.9616.9616.9624,175
May 13, 202417.0017.0516.9716.9916.995,098
May 10, 202417.1217.1216.9116.9516.955,464
May 09, 202417.0617.0816.9717.0017.0012,501
May 08, 202417.2317.2717.0317.0917.099,412
May 07, 202417.3917.4617.2317.2317.2310,165
May 06, 202417.4017.4017.2617.3517.3510,108
May 03, 202417.2717.3017.1517.2517.256,192
May 02, 202417.0617.2317.0617.1717.177,971
May 01, 202417.0517.1616.9917.1617.1629,731
Apr 30, 202416.9817.1516.8517.0217.02146,415
Apr 29, 202416.8617.0216.8616.9616.966,651
Apr 26, 202416.9217.1316.8616.8616.8611,844
Apr 25, 202417.0217.0216.7616.9916.9913,759
Apr 24, 202417.2217.2517.0017.2017.2025,886
Apr 23, 202416.9317.2816.9317.2817.2810,407
Apr 22, 202416.7016.8616.6916.7316.738,537
Apr 19, 202416.6216.7516.5916.6416.646,441
Apr 18, 202416.6516.6516.5516.5816.5811,238
Apr 17, 202416.6216.7016.6016.6916.694,544
Apr 16, 202416.5216.6616.2816.5016.5023,423
Apr 15, 202416.8616.9016.5116.5616.5632,715
Apr 12, 202417.1017.1817.0017.0617.065,715
Apr 11, 202417.2217.2217.0117.1317.1313,186
Apr 10, 202417.5617.5817.2017.2517.2527,013
Apr 09, 202417.6617.7617.6517.7417.747,517
Apr 08, 202417.8017.9217.6217.6417.6421,455
Apr 05, 202417.6617.9517.6617.7617.7614,758
Apr 04, 202417.7517.9117.7517.8217.8211,234
Apr 03, 202417.6517.7417.6017.6917.698,434
Apr 02, 202417.7017.7117.5217.7117.7114,325
Apr 01, 202417.8517.8817.6217.8817.8827,577
Mar 28, 202417.9917.9917.8017.8117.8142,691
Mar 27, 202417.8417.9517.7517.8417.8413,636
Mar 26, 202417.9818.0517.7617.8517.8557,734
Mar 25, 202418.2318.2418.0018.0018.0013,876
Mar 22, 202418.2418.4118.2318.2918.293,264
Mar 21, 202418.3318.4618.2318.2418.2430,254
Mar 20, 202418.2718.2818.1418.2818.2812,154
Mar 19, 202418.1518.2718.1318.2518.2520,575
Mar 18, 202418.2118.2718.1518.1618.169,312
Mar 15, 202418.3318.3318.1618.2718.277,627
Mar 14, 202418.4318.4518.3018.3318.3314,669
Mar 13, 202418.4118.5518.3718.5418.5427,354
Mar 12, 202418.3718.3918.3118.3618.362,842
Mar 11, 202418.4518.5518.4518.5318.535,848
Mar 08, 202418.4518.5418.4518.5218.528,706
Mar 07, 202418.3518.4418.3218.4318.4320,415
Mar 06, 202418.3018.3518.2618.3018.3013,130
Mar 05, 202418.3318.3718.1318.2918.2911,275
Mar 04, 202418.2518.3518.2518.2918.298,454
Mar 01, 202418.3818.4018.2618.3218.329,653
Feb 29, 202418.0118.4317.9518.4318.4340,371
Feb 28, 202418.0818.1418.0118.1018.104,397
Feb 27, 202417.9818.1117.9018.0518.053,010
Feb 26, 202418.0718.1118.0018.0818.089,947
Feb 23, 202417.9618.1917.9618.1118.119,956
Feb 22, 202418.0218.0517.9217.9417.945,203
Feb 21, 202417.7917.9617.7917.8317.837,755
Feb 20, 202417.7617.8517.7617.8517.8523,238
Feb 16, 202417.9317.9317.7917.7917.7915,059
Feb 15, 202417.9417.9417.7517.8917.897,218
Feb 14, 202417.8317.9117.8217.8217.824,420
Feb 13, 202417.6018.2117.6017.8317.8311,927
Feb 12, 202417.9318.2017.9318.1418.1413,668
Feb 09, 202417.8718.0117.8717.9817.987,512
Feb 08, 202417.7317.9117.7117.8717.878,653
Feb 07, 202417.8817.8817.7217.7217.7238,600
Feb 06, 202417.8417.9517.8317.8817.8821,658
Feb 05, 202417.9517.9517.8617.9017.9025,193
Feb 02, 202418.2018.2018.0618.0618.0613,338
Feb 01, 202418.0718.2017.9418.2018.2024,674
Jan 31, 202418.1018.1017.9317.9317.939,980
Jan 30, 202417.9518.1017.9518.1018.104,091
Jan 29, 202418.0018.0417.8718.0418.049,559
Jan 26, 202417.8517.9317.7517.9117.919,835
Jan 25, 202417.7217.8217.6817.7917.7915,455
Jan 24, 202417.7217.7217.5117.5117.518,562
Jan 23, 202417.7517.7517.5517.5617.569,025
Jan 22, 202417.4017.7317.4017.6517.6515,680
Jan 19, 202417.3717.5317.3017.5317.5320,078
Jan 18, 202417.4517.5317.2917.3617.3621,253
Jan 17, 202417.4517.4517.3417.4217.426,305
Jan 16, 202417.4217.5017.3417.4517.4510,684
Jan 12, 202417.3817.5317.3817.4717.4748,023
Jan 11, 202417.3417.3717.3017.3617.3616,057
Jan 10, 202417.3917.4517.2317.3317.338,871
Jan 09, 202417.1117.3217.1117.2917.297,937
Jan 08, 202417.0817.2617.0817.2617.2612,186
Jan 05, 202417.1517.1917.0217.0317.0325,158
Jan 04, 202417.0517.1217.0517.0517.0512,996
Jan 03, 202417.0617.1616.9517.0817.0825,191
Jan 02, 202416.9817.2816.9817.0817.0814,243
Dec 29, 202317.2117.3217.0717.0717.07285,788
Dec 28, 202317.2217.4317.2217.2917.2934,020
Dec 27, 202317.1617.3417.1317.3417.3415,529
Dec 26, 202317.2517.3417.1317.1317.1321,304
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...