Canada markets closed

Public Storage (PSA-PO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.25+0.14 (+0.85%)
At close: 03:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.3417.3517.2117.2517.2519,196
May 02, 202416.9917.1916.9917.1017.1025,085
May 01, 202416.9317.1316.9117.0117.0114,224
Apr 30, 202417.0717.0916.9317.0117.0126,549
Apr 29, 202417.0517.1117.0117.0717.078,157
Apr 26, 202417.0217.1216.9716.9816.9811,703
Apr 25, 202416.9217.0816.9217.0017.005,926
Apr 24, 202417.2917.2917.1317.2617.266,708
Apr 23, 202416.9617.3116.8517.3117.3126,578
Apr 22, 202416.8816.9516.8216.9516.9513,310
Apr 19, 202416.7516.8416.7016.7216.7221,272
Apr 18, 202416.6716.7216.6016.6316.6323,330
Apr 17, 202416.6916.8216.6916.7016.704,854
Apr 16, 202416.5516.6916.4716.6016.6023,312
Apr 15, 202416.9717.0016.5916.6016.6034,849
Apr 12, 202417.1417.1817.0117.0217.0218,899
Apr 11, 202417.3017.3017.1017.1417.1428,597
Apr 10, 202417.6217.6217.2417.3617.3615,408
Apr 09, 202417.7217.7317.6317.7017.705,552
Apr 08, 202417.7817.8317.6317.7217.7210,439
Apr 05, 202417.9117.9117.7817.8617.8615,631
Apr 04, 202417.7417.9217.7217.9217.929,810
Apr 03, 202417.6217.8317.6217.7917.7912,401
Apr 02, 202417.7217.8217.7217.7517.755,596
Apr 01, 202417.9017.9217.7517.9117.9122,368
Mar 28, 202418.0018.0517.8317.9017.9018,045
Mar 27, 202417.7117.9017.5717.9017.9098,480
Mar 26, 202418.0018.0217.6917.6917.69105,185
Mar 25, 202418.3018.3218.0018.0018.0023,941
Mar 22, 202418.2718.3718.2718.3118.311,399
Mar 21, 202418.3318.4218.2718.2718.2712,327
Mar 20, 202418.2018.3118.1618.2918.297,667
Mar 19, 202418.1618.3818.1118.1918.1913,068
Mar 18, 202418.3318.3318.1518.1918.1915,397
Mar 15, 202418.4318.4418.1418.3418.348,087
Mar 14, 202418.4918.4918.3218.3318.338,418
Mar 13, 202418.4218.5818.4218.5518.5521,865
Mar 12, 202418.4318.4818.2518.3518.3534,402
Mar 11, 202418.4518.6418.4518.6418.642,431
Mar 08, 202418.4918.5918.4818.5618.5610,161
Mar 07, 202418.4518.4918.4018.4718.4710,146
Mar 06, 202418.3818.4618.3318.3318.334,456
Mar 05, 202418.3018.4118.2018.3518.359,129
Mar 04, 202418.4318.4718.3518.3618.365,486
Mar 01, 202418.3218.5018.3218.4718.478,057
Feb 29, 202418.2018.5218.1018.5218.5224,938
Feb 28, 202418.1118.2318.0618.2018.202,436
Feb 27, 202418.1218.2018.0018.1418.144,286
Feb 26, 202418.0618.1818.0618.1018.106,586
Feb 23, 202418.0918.3018.0618.0618.0610,300
Feb 22, 202418.1518.1517.9418.0718.074,066
Feb 21, 202417.8918.1317.8918.1218.121,399
Feb 20, 202417.8918.0717.8917.9717.973,990
Feb 16, 202418.0218.0917.8917.9117.913,329
Feb 15, 202417.9118.1417.9118.1318.134,284
Feb 14, 202417.9918.1417.9517.9917.996,466
Feb 13, 202417.8918.1817.8218.0218.028,105
Feb 12, 202417.9018.3917.9018.2818.2863,359
Feb 09, 202418.1018.2718.0418.2718.278,109
Feb 08, 202417.8618.0817.8218.0718.076,079
Feb 07, 202417.9618.0517.8717.9717.9711,958
Feb 06, 202418.0318.0917.9517.9617.9647,753
Feb 05, 202418.1118.1518.0318.0318.0317,361
Feb 02, 202418.3118.3818.2418.2418.2418,131
Feb 01, 202418.1418.3818.1018.3818.3828,585
Jan 31, 202418.1918.2118.0918.0918.0910,922
Jan 30, 202418.1518.2318.1418.1418.1413,589
Jan 29, 202417.9818.1517.9818.1018.1016,508
Jan 26, 202417.9418.1017.9418.0518.057,398
Jan 25, 202417.7118.0217.7117.9417.9411,676
Jan 24, 202417.6617.8317.6617.7017.706,351
Jan 23, 202417.6717.7717.6517.7517.7518,667
Jan 22, 202417.5117.7917.5117.7917.7916,190
Jan 19, 202417.4517.6017.4017.5817.5813,358
Jan 18, 202417.4717.6517.4317.4817.4820,846
Jan 17, 202417.4217.6017.4217.5617.569,826
Jan 16, 202417.4917.6517.4917.5517.558,706
Jan 12, 202417.6217.6717.6017.6317.632,466
Jan 11, 202417.5417.5717.4517.5717.5711,683
Jan 10, 202417.4217.6017.4217.5217.5210,022
Jan 09, 202417.2717.5217.2717.5117.5113,574
Jan 08, 202417.3417.3817.2717.3817.3813,046
Jan 05, 202417.2917.3417.2317.2317.233,170
Jan 04, 202417.2717.3517.2217.2917.294,098
Jan 03, 202417.2017.3017.0717.2017.2013,304
Jan 02, 202417.1517.3317.1517.2317.2311,096
Dec 29, 202317.3417.4817.2417.2617.26157,393
Dec 28, 202317.4517.6017.3417.4217.4271,521
Dec 27, 202317.3617.5217.3617.4817.4814,592
Dec 26, 202317.2817.4317.2517.3917.3916,483
Dec 22, 202317.4417.4417.2517.2817.2811,934
Dec 21, 202317.3917.3917.1917.3417.3420,460
Dec 20, 202317.2117.4917.1817.3217.3216,035
Dec 19, 202317.1517.3817.1517.2917.2914,008
Dec 18, 202317.3017.3017.1317.2717.2729,295
Dec 15, 202317.4017.4717.2617.3117.3122,747
Dec 14, 202317.3917.6317.3617.4217.4229,725
Dec 13, 202316.9717.3416.9717.3017.3010,763
Dec 12, 202317.0017.1516.9817.1517.1532,326
Dec 12, 20230.24375 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...