Canada markets closed

Public Storage (PSA-PP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.02+0.10 (+0.59%)
At close: 03:47PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.1018.1517.9418.0218.0237,850
May 02, 202417.7418.0317.7417.9217.9245,435
May 01, 202417.7117.8817.6617.7717.7724,825
Apr 30, 202417.8817.9817.6917.7817.7827,589
Apr 29, 202417.8418.0017.8017.9017.9014,828
Apr 26, 202417.7718.1017.7417.7417.7450,611
Apr 25, 202417.9417.9417.6517.7617.7620,140
Apr 24, 202418.0518.1617.7218.1218.1240,190
Apr 23, 202417.4918.0917.4918.0918.0988,368
Apr 22, 202417.3617.6317.3617.4517.4534,569
Apr 19, 202417.4017.5017.2617.3617.3621,529
Apr 18, 202417.4717.4717.2517.2917.2925,958
Apr 17, 202417.4517.5217.2717.4417.4412,868
Apr 16, 202417.2117.5217.0317.2517.2522,976
Apr 15, 202417.7217.7217.1617.2717.2735,978
Apr 12, 202417.9017.9217.7217.7217.7217,231
Apr 11, 202418.3518.3517.8217.8417.8460,070
Apr 10, 202418.5718.5718.1918.2518.2526,205
Apr 09, 202418.7918.7918.6218.7018.7018,626
Apr 08, 202418.7318.7818.6118.7318.7323,396
Apr 05, 202418.7118.8418.5818.6318.6360,001
Apr 04, 202418.6318.7518.6018.7418.7425,339
Apr 03, 202418.3918.6018.3318.5818.5818,050
Apr 02, 202418.5918.5918.3218.4518.4558,975
Apr 01, 202418.6818.7018.5118.7018.7028,315
Mar 28, 202418.9919.1018.5018.5018.5099,045
Mar 27, 202418.7818.9518.6118.8518.8552,922
Mar 26, 202418.9618.9618.6418.6618.6636,894
Mar 25, 202419.1919.1918.8418.8718.8727,909
Mar 22, 202419.3019.3019.1219.1219.1216,002
Mar 21, 202419.2719.3319.1719.1919.1932,381
Mar 20, 202419.1619.1919.0519.1919.1927,280
Mar 19, 202419.0719.2018.9619.0619.0640,073
Mar 18, 202419.1319.1318.9619.0719.0720,610
Mar 15, 202419.2019.2018.9819.0319.0319,880
Mar 14, 202419.3219.3219.0019.1619.1647,836
Mar 13, 202419.3019.3719.2119.3519.3526,937
Mar 12, 202419.2319.2719.1319.2719.2712,590
Mar 11, 202419.4519.5119.3619.4419.4427,927
Mar 08, 202419.3619.4419.3619.4019.4020,569
Mar 07, 202419.2519.3619.2519.3019.3027,740
Mar 06, 202419.2219.2919.1119.2419.2431,834
Mar 05, 202419.1819.2019.1219.2019.2023,360
Mar 04, 202419.1619.2719.1519.1619.1620,190
Mar 01, 202419.3319.3319.0319.1619.1641,943
Feb 29, 202419.0819.4118.9919.3519.3592,570
Feb 28, 202418.9919.0818.9019.0019.0015,908
Feb 27, 202419.0119.0518.8918.9418.9422,702
Feb 26, 202419.1019.1018.8918.8918.8916,636
Feb 23, 202418.7419.1418.7419.0219.0225,816
Feb 22, 202418.9218.9518.6518.7418.7417,794
Feb 21, 202418.8718.9918.7018.7018.7024,135
Feb 20, 202418.8218.9718.7518.7818.7816,022
Feb 16, 202418.8418.8818.7218.8018.8011,333
Feb 15, 202418.8618.9118.7718.8718.8724,801
Feb 14, 202418.8718.9718.7018.7018.7018,651
Feb 13, 202418.8218.9618.7818.8018.8020,023
Feb 12, 202419.0019.2518.9319.0919.0923,356
Feb 09, 202418.9919.0818.7618.9918.9923,784
Feb 08, 202418.7618.9018.6518.8918.8940,496
Feb 07, 202418.8818.8818.6518.7718.7716,701
Feb 06, 202418.7718.8618.6818.7018.7032,279
Feb 05, 202418.9619.0518.7118.7618.7623,445
Feb 02, 202419.1619.1618.9318.9618.9620,734
Feb 01, 202419.1419.2018.9219.1619.1622,232
Jan 31, 202419.0519.0618.8319.0619.0633,914
Jan 30, 202418.9919.0518.9019.0219.0224,515
Jan 29, 202418.9418.9518.8118.9218.9222,576
Jan 26, 202418.8418.8718.6618.8518.8525,051
Jan 25, 202418.6818.8418.5718.8418.8428,205
Jan 24, 202418.6418.6818.5018.5018.5017,981
Jan 23, 202418.5418.5718.3718.4918.4919,329
Jan 22, 202418.4118.5818.3518.5418.5434,445
Jan 19, 202418.2418.3318.1018.3318.3333,263
Jan 18, 202418.2918.3218.0818.1718.1728,249
Jan 17, 202418.1218.2518.1018.2018.2029,953
Jan 16, 202418.3318.3418.1318.2118.2133,816
Jan 12, 202418.1818.4018.1518.2618.2614,938
Jan 11, 202418.2318.2618.1018.1818.1826,972
Jan 10, 202418.1918.2518.1118.2018.2026,137
Jan 09, 202418.0418.1417.8618.1118.1121,858
Jan 08, 202417.9717.9917.8717.9017.9026,464
Jan 05, 202417.9018.0217.8017.8617.8616,560
Jan 04, 202417.9217.9717.7717.9217.9213,421
Jan 03, 202417.7217.9917.6417.8417.8433,986
Jan 02, 202417.8717.9517.7617.8817.8835,957
Dec 29, 202318.1618.2417.8617.8717.8789,458
Dec 28, 202318.2418.2818.0818.0918.0960,616
Dec 27, 202318.0318.2618.0318.1918.1964,980
Dec 26, 202318.2018.2018.0318.0318.0357,846
Dec 22, 202318.1518.2618.0318.0618.0630,854
Dec 21, 202318.1918.1917.9518.1518.1528,814
Dec 20, 202317.8918.1817.8918.0818.0842,834
Dec 19, 202317.9218.0217.8817.9917.9933,429
Dec 18, 202317.9018.1017.7817.8017.8047,121
Dec 15, 202318.2218.2817.9417.9717.9755,480
Dec 14, 202318.2018.3618.1018.2218.2241,968
Dec 13, 202317.7718.1817.7117.9717.9745,784
Dec 12, 202317.7317.8617.6717.7717.7751,641
Dec 12, 20230.25 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...