Canada markets open in 48 minutes

Public Storage (PSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
262.17-0.05 (-0.02%)
At close: 04:00PM EDT
262.17 0.00 (0.00%)
Pre-Market: 08:27AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024260.30263.26257.05262.17262.17699,000
Apr 23, 2024261.81263.98261.11262.22262.22512,900
Apr 22, 2024261.13261.70258.38261.44261.44769,900
Apr 19, 2024261.17261.46259.09260.38260.38737,600
Apr 18, 2024262.43262.95258.90260.28260.28749,000
Apr 17, 2024263.02265.47261.58261.81261.81420,800
Apr 16, 2024264.89265.52260.67262.22262.22775,600
Apr 15, 2024272.92275.56264.26265.76265.76809,500
Apr 12, 2024274.32275.64271.60272.14272.14516,300
Apr 11, 2024276.87277.56271.83275.18275.18498,500
Apr 10, 2024285.33285.50273.48275.85275.85834,200
Apr 09, 2024289.59293.94289.48293.34293.34607,400
Apr 08, 2024283.61287.85282.80287.62287.62468,800
Apr 05, 2024280.64283.30279.25282.57282.57437,100
Apr 04, 2024282.50286.54279.48280.64280.64499,700
Apr 03, 2024283.55284.13277.97280.32280.32642,800
Apr 02, 2024283.61285.47281.70283.38283.38590,800
Apr 01, 2024294.86294.86286.31286.50286.50473,300
Mar 28, 2024290.70291.33287.90290.06290.06841,300
Mar 27, 2024277.40288.26277.28288.10288.10687,000
Mar 26, 2024276.19277.34274.98275.29275.29497,000
Mar 25, 2024278.93280.52275.76275.78275.78378,900
Mar 22, 2024282.55282.96277.21279.37279.37550,200
Mar 21, 2024283.59285.05280.05281.86281.86629,800
Mar 20, 2024277.04282.87275.26282.03282.03500,100
Mar 19, 2024277.31280.61276.53277.31277.31859,500
Mar 18, 2024277.68278.96276.04277.58277.58676,300
Mar 15, 2024277.21280.77274.95277.04277.041,651,900
Mar 14, 2024290.14290.14278.31280.64280.64833,900
Mar 13, 2024291.25292.78287.81288.85288.85836,500
Mar 12, 2024287.47291.32285.98290.56290.56549,900
Mar 12, 20243 Dividend
Mar 11, 2024293.50295.20291.60291.68288.68689,700
Mar 08, 2024287.31294.20287.22293.13290.121,151,600
Mar 07, 2024284.38286.65281.63286.08283.14746,100
Mar 06, 2024282.20283.90279.70283.73280.81759,200
Mar 05, 2024284.31286.30277.79279.51276.64646,200
Mar 04, 2024282.20285.38278.05285.08282.15795,500
Mar 01, 2024282.13284.87279.56283.24280.33904,500
Feb 29, 2024281.90285.69280.00283.87280.951,184,800
Feb 28, 2024276.46281.70272.53280.29277.411,137,100
Feb 27, 2024280.92282.15279.54279.58276.70627,900
Feb 26, 2024284.00285.24278.55278.62275.75707,300
Feb 23, 2024285.00287.13283.72284.78281.85498,600
Feb 22, 2024288.73291.61285.23285.39282.45706,400
Feb 21, 2024293.02296.05284.79288.62285.651,357,800
Feb 20, 2024281.00285.50279.28284.12281.201,201,400
Feb 16, 2024282.82285.39281.38281.52278.62852,700
Feb 15, 2024284.05286.73282.80286.26283.32619,800
Feb 14, 2024277.69281.92275.62280.48277.60707,300
Feb 13, 2024275.91277.97272.03276.64273.79643,300
Feb 12, 2024284.57285.72280.97281.34278.45515,300
Feb 09, 2024284.63286.34280.59284.07281.15557,000
Feb 08, 2024281.15285.37281.07284.90281.97495,600
Feb 07, 2024278.63283.81278.33281.21278.32686,700
Feb 06, 2024274.15279.69273.93278.65275.78649,700
Feb 05, 2024277.06277.54273.24274.16271.34782,600
Feb 02, 2024282.47283.06277.00280.56277.67730,600
Feb 01, 2024282.61286.46281.18286.46283.51723,600
Jan 31, 2024286.30288.46281.40283.19280.28759,200
Jan 30, 2024286.74289.67284.66284.76281.83666,300
Jan 29, 2024290.00290.00287.14289.81286.83629,600
Jan 26, 2024292.95293.25288.72289.88286.90562,300
Jan 25, 2024291.63293.92289.48291.68288.68634,800
Jan 24, 2024294.29295.19288.27288.71285.74558,900
Jan 23, 2024294.67296.16289.53291.85288.85594,700
Jan 22, 2024292.68295.57292.22293.65290.63627,700
Jan 19, 2024291.25293.48289.23291.92288.92651,000
Jan 18, 2024294.28295.04287.51290.97287.98939,200
Jan 17, 2024290.85295.92290.61294.50291.47951,500
Jan 16, 2024293.00294.94290.73294.85291.82692,500
Jan 12, 2024292.73295.79290.04295.03292.00791,400
Jan 11, 2024293.69295.00288.97290.35287.361,108,500
Jan 10, 2024296.90296.90293.71295.22292.181,104,600
Jan 09, 2024297.22297.74295.51296.90293.85623,200
Jan 08, 2024297.87300.27296.85300.12297.03857,900
Jan 05, 2024298.98301.94296.02298.61295.54615,300
Jan 04, 2024302.17303.87299.56300.18297.09745,100
Jan 03, 2024309.12309.12302.86303.01299.89675,500
Jan 02, 2024304.97312.25303.99311.83308.62823,000
Dec 29, 2023306.90308.01304.64305.00301.86558,200
Dec 28, 2023306.01308.35305.29307.80304.63532,500
Dec 27, 2023302.13305.53301.56305.28302.14526,300
Dec 26, 2023298.76303.05298.59301.88298.78380,500
Dec 22, 2023297.57300.94295.93297.93294.87415,500
Dec 21, 2023295.88297.36293.45297.14294.08580,500
Dec 20, 2023295.26298.48292.87292.99289.98762,200
Dec 19, 2023290.52296.11288.70294.86291.83770,400
Dec 18, 2023290.11290.93287.49289.00286.03679,400
Dec 15, 2023290.63291.42286.68290.06287.082,184,800
Dec 14, 2023287.46292.13287.18291.10288.111,716,800
Dec 13, 2023273.71284.41272.61282.55279.641,515,800
Dec 12, 2023272.63274.08271.10273.00270.19929,600
Dec 12, 20233 Dividend
Dec 11, 2023273.00277.11272.57276.83271.01817,100
Dec 08, 2023272.70275.43271.49273.81268.06749,000
Dec 07, 2023270.00274.56269.05273.09267.35995,100
Dec 06, 2023269.02269.90266.68269.66263.991,385,200
Dec 05, 2023268.56269.95267.55268.83263.18883,500
Dec 04, 2023265.63269.51264.75269.30263.641,207,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...