Canada markets open in 8 hours 16 minutes

Public Storage (PSA-PQ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.57+0.18 (+1.04%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.5917.6417.4317.5717.571,247
May 02, 202417.4117.4117.3317.3917.391,710
May 01, 202417.2517.3317.1117.3317.3311,463
Apr 30, 202417.4117.4117.1717.2117.219,950
Apr 29, 202417.3317.5017.2617.4217.425,009
Apr 26, 202417.4517.4517.2317.3017.307,179
Apr 25, 202417.4917.4917.1717.3117.317,882
Apr 24, 202417.5217.6017.2317.6017.606,050
Apr 23, 202417.1517.5317.1517.5117.5120,649
Apr 22, 202417.0617.1716.9817.1517.157,420
Apr 19, 202416.9917.0416.8916.9816.9814,206
Apr 18, 202417.0217.0216.8016.8716.8710,350
Apr 17, 202416.9217.0416.9217.0017.004,984
Apr 16, 202416.9916.9916.6716.8216.8221,853
Apr 15, 202417.2917.2916.7116.7716.7733,575
Apr 12, 202417.4117.4317.1717.2017.2016,339
Apr 11, 202417.6717.6717.2817.3817.3818,728
Apr 10, 202417.8817.8817.4417.5617.565,750
Apr 09, 202418.0118.0117.9317.9517.954,751
Apr 08, 202418.0018.0017.8417.9517.955,994
Apr 05, 202417.9718.0817.9517.9517.955,879
Apr 04, 202417.9618.0417.9217.9717.9712,935
Apr 03, 202417.9617.9717.6917.9017.909,376
Apr 02, 202418.0418.0417.8618.0118.017,942
Apr 01, 202418.1218.1917.9718.1318.1319,059
Mar 28, 202418.2218.2618.0518.1218.1214,520
Mar 27, 202418.0918.1417.9018.1418.149,697
Mar 26, 202418.3818.3817.9618.0518.0542,241
Mar 25, 202418.5418.5418.1118.2018.209,584
Mar 22, 202418.6418.7018.4718.4718.476,384
Mar 21, 202418.4718.5718.4718.5118.5111,102
Mar 20, 202418.4918.4918.3718.4618.469,894
Mar 19, 202418.4918.5018.3118.4618.4616,847
Mar 18, 202418.5418.5418.3018.4918.493,309
Mar 15, 202418.5518.5518.3318.3918.3910,211
Mar 14, 202418.6718.6718.4818.5218.524,112
Mar 13, 202418.6318.6718.6118.6318.6328,710
Mar 12, 202418.5418.6018.4918.6018.604,252
Mar 11, 202418.7518.7918.7518.7518.758,985
Mar 08, 202418.6818.7118.6218.6918.695,606
Mar 07, 202418.5018.6318.5018.6018.605,144
Mar 06, 202418.5018.5018.4218.5018.5015,856
Mar 05, 202418.5318.5518.4218.4718.476,725
Mar 04, 202418.5218.5218.4418.4918.493,877
Mar 01, 202418.6218.6218.4718.4818.485,855
Feb 29, 202418.3518.6518.2818.5718.5736,005
Feb 28, 202418.3218.3518.2418.2418.242,950
Feb 27, 202418.4218.4218.3018.3018.302,769
Feb 26, 202418.4718.5018.3118.3618.3619,373
Feb 23, 202418.2418.4518.2018.4518.458,341
Feb 22, 202418.1418.2518.1418.1718.175,947
Feb 21, 202418.2418.2418.0918.1218.122,473
Feb 20, 202418.1218.2418.1218.2018.202,899
Feb 16, 202418.2318.2918.1018.1718.1713,495
Feb 15, 202418.3118.3118.1618.2718.279,960
Feb 14, 202418.2218.3118.0818.1918.1913,837
Feb 13, 202418.3418.3418.1218.1318.137,569
Feb 12, 202418.3618.4818.3618.4518.455,399
Feb 09, 202418.2118.2818.0118.2418.246,249
Feb 08, 202418.1818.1818.0218.0918.091,778
Feb 07, 202418.2318.2318.1018.1618.167,057
Feb 06, 202418.1518.1718.1018.1618.1614,600
Feb 05, 202418.3718.3718.0718.1118.115,227
Feb 02, 202418.4018.4018.2618.3118.314,852
Feb 01, 202418.4518.4518.2618.4018.405,288
Jan 31, 202418.4418.4418.1718.1718.175,744
Jan 30, 202418.3718.4218.2818.3818.384,778
Jan 29, 202418.2918.2918.2018.2418.244,161
Jan 26, 202418.2218.2517.9918.1518.157,137
Jan 25, 202418.1318.1918.0418.1918.198,403
Jan 24, 202418.0318.0417.9117.9817.984,401
Jan 23, 202417.9917.9917.8117.9117.9114,448
Jan 22, 202417.8417.9617.7717.9617.967,369
Jan 19, 202417.7417.7617.5317.7617.764,196
Jan 18, 202417.7717.7717.5517.6817.687,706
Jan 17, 202417.5717.7317.5717.7117.714,350
Jan 16, 202417.8017.8017.6917.6917.695,705
Jan 12, 202417.8317.8317.6917.7417.741,995
Jan 11, 202417.7317.7517.6117.7517.754,166
Jan 10, 202417.6317.7617.6117.6617.6611,017
Jan 09, 202417.5517.6517.4517.5517.555,713
Jan 08, 202417.5017.5517.3317.5317.5312,177
Jan 05, 202417.4217.4217.3017.3417.343,099
Jan 04, 202417.4917.4917.3417.4117.414,909
Jan 03, 202417.4217.4617.2617.3217.3211,691
Jan 02, 202417.3317.5017.3217.4217.429,057
Dec 29, 202317.7017.7017.3517.3517.3511,742
Dec 28, 202317.7517.7517.5817.6217.627,595
Dec 27, 202317.7517.7517.5417.7017.7022,217
Dec 26, 202317.6417.7217.5217.6317.6312,524
Dec 22, 202317.6117.7917.4317.6117.618,900
Dec 21, 202317.5917.5917.3817.5417.5415,796
Dec 20, 202317.4917.5817.3917.5317.5321,593
Dec 19, 202317.4317.4817.3517.4217.4213,524
Dec 18, 202317.3817.4017.2017.2317.2310,756
Dec 15, 202317.6617.6617.3417.4917.4915,628
Dec 14, 202317.5917.7317.3917.5517.5531,979
Dec 13, 202317.3617.3917.0517.3917.3917,447
Dec 12, 202317.1817.2717.1017.1017.1021,784
Dec 12, 20230.246875 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...