NYSE - Delayed Quote USD

Public Storage (PSA)

260.28 -1.53 (-0.58%)
At close: April 18 at 4:00 PM EDT
260.28 0.00 (0.00%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 262.43 262.95 258.90 260.28 260.28 749,000
Apr 17, 2024 263.02 265.47 261.58 261.81 261.81 420,800
Apr 16, 2024 264.89 265.52 260.67 262.22 262.22 775,600
Apr 15, 2024 272.92 275.56 264.26 265.76 265.76 809,500
Apr 12, 2024 274.32 275.64 271.60 272.14 272.14 516,300
Apr 11, 2024 276.87 277.56 271.83 275.18 275.18 498,500
Apr 10, 2024 285.33 285.50 273.48 275.85 275.85 834,200
Apr 9, 2024 289.59 293.94 289.48 293.34 293.34 607,400
Apr 8, 2024 283.61 287.85 282.80 287.62 287.62 468,800
Apr 5, 2024 280.64 283.30 279.25 282.57 282.57 437,100
Apr 4, 2024 282.50 286.54 279.48 280.64 280.64 499,700
Apr 3, 2024 283.55 284.13 277.97 280.32 280.32 642,800
Apr 2, 2024 283.61 285.47 281.70 283.38 283.38 590,800
Apr 1, 2024 294.86 294.86 286.31 286.50 286.50 473,300
Mar 28, 2024 290.70 291.33 287.90 290.06 290.06 841,300
Mar 27, 2024 277.40 288.26 277.28 288.10 288.10 687,000
Mar 26, 2024 276.19 277.34 274.98 275.29 275.29 497,000
Mar 25, 2024 278.93 280.52 275.76 275.78 275.78 378,900
Mar 22, 2024 282.55 282.96 277.21 279.37 279.37 550,200
Mar 21, 2024 283.59 285.05 280.05 281.86 281.86 629,800
Mar 20, 2024 277.04 282.87 275.26 282.03 282.03 500,100
Mar 19, 2024 277.31 280.61 276.53 277.31 277.31 859,500
Mar 18, 2024 277.68 278.96 276.04 277.58 277.58 676,300
Mar 15, 2024 277.21 280.77 274.95 277.04 277.04 1,651,900
Mar 14, 2024 290.14 290.14 278.31 280.64 280.64 833,900
Mar 13, 2024 291.25 292.78 287.81 288.85 288.85 836,500
Mar 12, 2024 3.00 Dividend
Mar 12, 2024 287.47 291.32 285.98 290.56 290.56 549,900
Mar 11, 2024 293.50 295.20 291.60 291.68 288.68 689,700
Mar 8, 2024 287.31 294.20 287.22 293.13 290.12 1,151,600
Mar 7, 2024 284.38 286.65 281.63 286.08 283.14 746,100
Mar 6, 2024 282.20 283.90 279.70 283.73 280.81 759,200
Mar 5, 2024 284.31 286.30 277.79 279.51 276.64 646,200
Mar 4, 2024 282.20 285.38 278.05 285.08 282.15 795,500
Mar 1, 2024 282.13 284.87 279.56 283.24 280.33 904,500
Feb 29, 2024 281.90 285.69 280.00 283.87 280.95 1,184,800
Feb 28, 2024 276.46 281.70 272.53 280.29 277.41 1,137,100
Feb 27, 2024 280.92 282.15 279.54 279.58 276.70 627,900
Feb 26, 2024 284.00 285.24 278.55 278.62 275.75 707,300
Feb 23, 2024 285.00 287.13 283.72 284.78 281.85 498,600
Feb 22, 2024 288.73 291.61 285.23 285.39 282.45 706,400
Feb 21, 2024 293.02 296.05 284.79 288.62 285.65 1,357,800
Feb 20, 2024 281.00 285.50 279.28 284.12 281.20 1,201,400
Feb 16, 2024 282.82 285.39 281.38 281.52 278.62 852,700
Feb 15, 2024 284.05 286.73 282.80 286.26 283.32 619,800
Feb 14, 2024 277.69 281.92 275.62 280.48 277.60 707,300
Feb 13, 2024 275.91 277.97 272.03 276.64 273.79 643,300
Feb 12, 2024 284.57 285.72 280.97 281.34 278.45 515,300
Feb 9, 2024 284.63 286.34 280.59 284.07 281.15 557,000
Feb 8, 2024 281.15 285.37 281.07 284.90 281.97 495,600
Feb 7, 2024 278.63 283.81 278.33 281.21 278.32 686,700
Feb 6, 2024 274.15 279.69 273.93 278.65 275.78 649,700
Feb 5, 2024 277.06 277.54 273.24 274.16 271.34 782,600
Feb 2, 2024 282.47 283.06 277.00 280.56 277.67 730,600
Feb 1, 2024 282.61 286.46 281.18 286.46 283.51 723,600
Jan 31, 2024 286.30 288.46 281.40 283.19 280.28 759,200
Jan 30, 2024 286.74 289.67 284.66 284.76 281.83 666,300
Jan 29, 2024 290.00 290.00 287.14 289.81 286.83 629,600
Jan 26, 2024 292.95 293.25 288.72 289.88 286.90 562,300
Jan 25, 2024 291.63 293.92 289.48 291.68 288.68 634,800
Jan 24, 2024 294.29 295.19 288.27 288.71 285.74 558,900
Jan 23, 2024 294.67 296.16 289.53 291.85 288.85 594,700
Jan 22, 2024 292.68 295.57 292.22 293.65 290.63 627,700
Jan 19, 2024 291.25 293.48 289.23 291.92 288.92 651,000
Jan 18, 2024 294.28 295.04 287.51 290.97 287.98 939,200
Jan 17, 2024 290.85 295.92 290.61 294.50 291.47 951,500
Jan 16, 2024 293.00 294.94 290.73 294.85 291.82 692,500
Jan 12, 2024 292.73 295.79 290.04 295.03 292.00 791,400
Jan 11, 2024 293.69 295.00 288.97 290.35 287.36 1,108,500
Jan 10, 2024 296.90 296.90 293.71 295.22 292.18 1,104,600
Jan 9, 2024 297.22 297.74 295.51 296.90 293.85 623,200
Jan 8, 2024 297.87 300.27 296.85 300.12 297.03 857,900
Jan 5, 2024 298.98 301.94 296.02 298.61 295.54 615,300
Jan 4, 2024 302.17 303.87 299.56 300.18 297.09 745,100
Jan 3, 2024 309.12 309.12 302.86 303.01 299.89 675,500
Jan 2, 2024 304.97 312.25 303.99 311.83 308.62 823,000
Dec 29, 2023 306.90 308.01 304.64 305.00 301.86 558,200
Dec 28, 2023 306.01 308.35 305.29 307.80 304.63 532,500
Dec 27, 2023 302.13 305.53 301.56 305.28 302.14 526,300
Dec 26, 2023 298.76 303.05 298.59 301.88 298.78 380,500
Dec 22, 2023 297.57 300.94 295.93 297.93 294.87 415,500
Dec 21, 2023 295.88 297.36 293.45 297.14 294.08 580,500
Dec 20, 2023 295.26 298.48 292.87 292.99 289.98 762,200
Dec 19, 2023 290.52 296.11 288.70 294.86 291.83 770,400
Dec 18, 2023 290.11 290.93 287.49 289.00 286.03 679,400
Dec 15, 2023 290.63 291.42 286.68 290.06 287.08 2,184,800
Dec 14, 2023 287.46 292.13 287.18 291.10 288.11 1,716,800
Dec 13, 2023 273.71 284.41 272.61 282.55 279.64 1,515,800
Dec 12, 2023 3.00 Dividend
Dec 12, 2023 272.63 274.08 271.10 273.00 270.19 929,600
Dec 11, 2023 273.00 277.11 272.57 276.83 271.01 817,100
Dec 8, 2023 272.70 275.43 271.49 273.81 268.06 749,000
Dec 7, 2023 270.00 274.56 269.05 273.09 267.35 995,100
Dec 6, 2023 269.02 269.90 266.68 269.66 263.99 1,385,200
Dec 5, 2023 268.56 269.95 267.55 268.83 263.18 883,500
Dec 4, 2023 265.63 269.51 264.75 269.30 263.64 1,207,400
Dec 1, 2023 258.43 266.62 257.79 266.00 260.41 1,301,800
Nov 30, 2023 255.78 260.15 255.78 258.76 253.32 1,748,500
Nov 29, 2023 258.75 259.62 256.56 257.90 252.48 1,091,300
Nov 28, 2023 255.77 257.26 253.98 256.66 251.27 985,000
Nov 27, 2023 255.10 258.22 252.96 256.62 251.23 817,100
Nov 24, 2023 252.92 255.25 251.49 255.03 249.67 297,800
Nov 22, 2023 259.59 259.71 253.70 254.72 249.37 587,900
Nov 21, 2023 256.54 258.31 255.27 257.21 251.81 535,300
Nov 20, 2023 257.38 259.77 255.98 258.08 252.66 876,700
Nov 17, 2023 261.78 261.78 257.63 257.70 252.29 868,000
Nov 16, 2023 261.78 262.76 259.38 259.51 254.06 1,071,600
Nov 15, 2023 259.51 262.41 259.13 260.59 255.11 1,004,000
Nov 14, 2023 252.70 261.49 250.52 260.00 254.54 1,627,800
Nov 13, 2023 243.20 247.43 241.60 246.33 241.15 1,143,100
Nov 10, 2023 248.44 248.56 244.40 244.78 239.64 1,430,500
Nov 9, 2023 250.95 252.79 246.45 246.61 241.43 1,205,400
Nov 8, 2023 250.62 254.60 249.41 250.69 245.42 1,851,400
Nov 7, 2023 248.51 249.06 246.24 247.98 242.77 1,183,700
Nov 6, 2023 252.58 253.81 247.43 248.12 242.91 827,700
Nov 3, 2023 252.50 259.25 252.50 253.26 247.94 1,182,800
Nov 2, 2023 244.79 251.41 244.79 248.26 243.04 993,900
Nov 1, 2023 241.05 243.26 234.59 242.59 237.49 1,244,000
Oct 31, 2023 244.62 246.75 233.18 238.71 233.69 1,485,200
Oct 30, 2023 238.09 240.28 233.87 238.82 233.80 1,355,600
Oct 27, 2023 238.75 240.89 234.93 238.57 233.56 964,500
Oct 26, 2023 238.71 241.49 238.04 238.78 233.76 1,310,300
Oct 25, 2023 240.94 242.12 236.13 237.99 232.99 1,083,500
Oct 24, 2023 247.95 248.78 241.42 242.65 237.55 1,304,600
Oct 23, 2023 250.01 252.39 247.77 247.93 242.72 866,700
Oct 20, 2023 259.76 260.42 250.82 251.19 245.91 1,000,200
Oct 19, 2023 264.87 266.41 258.40 258.50 253.07 739,800
Oct 18, 2023 271.51 272.58 266.27 266.63 261.03 530,400
Oct 17, 2023 273.61 275.71 271.43 273.02 267.28 733,800
Oct 16, 2023 273.85 276.11 270.94 275.73 269.94 712,700
Oct 13, 2023 274.12 275.18 269.95 272.12 266.40 601,100
Oct 12, 2023 274.58 275.85 272.00 272.96 267.22 537,400
Oct 11, 2023 273.50 275.99 272.03 275.78 269.99 653,400
Oct 10, 2023 270.00 273.59 268.54 271.49 265.79 729,400
Oct 9, 2023 262.68 270.56 262.38 270.43 264.75 617,600
Oct 6, 2023 257.28 264.78 256.39 263.97 258.42 735,800
Oct 5, 2023 258.72 260.20 257.22 258.88 253.44 729,900
Oct 4, 2023 257.56 259.46 254.87 259.05 253.61 802,700
Oct 3, 2023 259.24 259.98 254.93 255.71 250.34 739,300
Oct 2, 2023 264.73 265.14 258.83 260.74 255.26 607,900
Sep 29, 2023 266.95 268.76 262.10 263.52 257.98 619,000
Sep 28, 2023 265.76 268.66 263.83 264.28 258.73 806,300
Sep 27, 2023 268.14 271.77 264.77 264.98 259.41 1,324,700
Sep 26, 2023 262.08 264.71 261.24 263.92 258.37 814,400
Sep 25, 2023 262.80 264.49 260.89 263.73 258.19 568,600
Sep 22, 2023 263.00 267.42 263.00 263.98 258.43 726,400
Sep 21, 2023 268.76 270.24 262.75 263.15 257.62 719,300
Sep 20, 2023 272.70 273.25 270.16 270.77 265.08 528,500
Sep 19, 2023 270.48 273.23 270.04 270.37 264.69 723,000
Sep 18, 2023 274.11 274.11 269.03 269.88 264.21 597,800
Sep 15, 2023 275.29 277.61 273.53 274.11 268.35 1,190,100
Sep 14, 2023 273.73 276.94 273.05 276.09 270.29 735,900
Sep 13, 2023 272.30 272.87 270.34 271.99 266.28 665,600
Sep 12, 2023 3.00 Dividend
Sep 12, 2023 272.61 273.81 270.80 272.49 266.76 513,000
Sep 11, 2023 273.81 277.10 272.03 276.59 267.84 651,000
Sep 8, 2023 273.83 275.92 273.01 273.66 265.00 946,200
Sep 7, 2023 268.56 273.58 268.56 273.14 264.50 834,100
Sep 6, 2023 271.10 272.22 266.01 268.73 260.23 794,800
Sep 5, 2023 275.18 275.76 271.09 271.19 262.61 687,700
Sep 1, 2023 277.98 278.72 274.76 275.80 267.08 482,500
Aug 31, 2023 280.82 280.82 275.91 276.38 267.64 899,100
Aug 30, 2023 279.36 281.20 278.89 281.00 272.11 595,700
Aug 29, 2023 276.50 279.33 276.05 278.93 270.11 518,800
Aug 28, 2023 276.34 279.72 276.34 277.28 268.51 371,400
Aug 25, 2023 275.15 277.20 273.79 276.30 267.56 615,200
Aug 24, 2023 277.06 279.27 272.96 273.77 265.11 897,600
Aug 23, 2023 276.00 277.87 274.26 275.31 266.60 702,200
Aug 22, 2023 274.48 274.48 271.71 273.70 265.04 515,100
Aug 21, 2023 272.72 274.07 269.49 273.25 264.61 619,100
Aug 18, 2023 271.02 275.62 270.50 273.44 264.79 695,000
Aug 17, 2023 278.55 280.34 272.33 272.38 263.76 831,500
Aug 16, 2023 280.34 281.93 278.66 278.77 269.95 516,100
Aug 15, 2023 281.50 282.00 278.57 279.69 270.84 687,200
Aug 14, 2023 286.18 288.35 282.09 283.47 274.50 777,200
Aug 11, 2023 283.44 287.80 282.97 286.92 277.84 822,400
Aug 10, 2023 286.66 288.78 283.62 284.70 275.70 750,500
Aug 9, 2023 279.10 288.04 278.85 286.33 277.27 828,800
Aug 8, 2023 281.45 283.63 278.79 281.83 272.92 1,033,600
Aug 7, 2023 276.22 283.64 276.22 283.01 274.06 1,018,100
Aug 4, 2023 283.13 284.41 273.08 275.69 266.97 2,402,700
Aug 3, 2023 286.18 288.18 279.97 286.98 277.90 1,606,600
Aug 2, 2023 277.87 280.00 276.43 278.77 269.95 1,031,800
Aug 1, 2023 282.52 283.99 278.47 279.35 270.51 579,200
Jul 31, 2023 282.23 284.41 280.03 281.75 272.84 1,185,400
Jul 28, 2023 289.62 290.10 281.45 281.53 272.63 785,000
Jul 27, 2023 296.03 297.51 287.99 288.33 279.21 631,300
Jul 26, 2023 293.54 298.92 293.54 295.57 286.22 539,800
Jul 25, 2023 296.04 297.17 292.39 293.72 284.43 719,500
Jul 24, 2023 293.40 295.70 291.99 295.65 286.30 1,067,800
Jul 21, 2023 289.75 292.11 288.30 291.73 282.50 819,600
Jul 20, 2023 292.32 292.84 287.43 289.03 279.89 776,200
Jul 19, 2023 294.19 301.35 292.88 292.96 283.69 697,500
Jul 18, 2023 301.01 301.32 292.91 294.37 285.06 720,700
Jul 17, 2023 301.52 302.72 300.00 300.57 291.06 510,500
Jul 14, 2023 299.01 302.49 297.43 301.64 292.10 552,200
Jul 13, 2023 295.60 298.89 293.74 298.82 289.37 445,800
Jul 12, 2023 296.00 299.67 294.74 296.28 286.91 689,000
Jul 11, 2023 291.17 294.32 289.12 293.86 284.57 523,900
Jul 10, 2023 286.04 290.97 284.50 290.91 281.71 785,500
Jul 7, 2023 287.44 289.50 286.34 287.09 278.01 740,300
Jul 6, 2023 288.92 291.33 285.88 290.95 281.75 816,200
Jul 5, 2023 292.36 293.77 286.72 291.91 282.68 807,800
Jul 3, 2023 290.93 294.73 289.57 292.99 283.72 363,900
Jun 30, 2023 290.43 292.56 286.73 291.88 282.65 1,404,000
Jun 29, 2023 287.10 288.71 284.50 288.59 279.46 691,200
Jun 28, 2023 289.27 290.26 286.38 289.12 279.98 926,800
Jun 27, 2023 289.71 291.38 288.01 289.50 280.34 813,700
Jun 26, 2023 283.16 289.29 282.58 288.84 279.70 804,200
Jun 23, 2023 283.51 287.59 281.42 283.58 274.61 2,127,300
Jun 22, 2023 288.16 288.54 281.31 283.30 274.34 755,000
Jun 21, 2023 285.41 288.87 282.77 287.76 278.66 765,500
Jun 20, 2023 286.15 286.59 281.04 285.02 276.01 907,400
Jun 16, 2023 288.29 293.95 286.77 287.10 278.02 1,799,800
Jun 15, 2023 284.81 288.85 282.63 287.64 278.54 659,200
Jun 14, 2023 285.00 286.86 281.19 284.12 275.13 691,600
Jun 13, 2023 3.00 Dividend
Jun 13, 2023 282.01 287.36 280.90 285.02 276.01 956,400
Jun 12, 2023 286.45 287.97 282.25 287.69 275.69 1,050,400
Jun 9, 2023 290.64 290.64 286.75 286.85 274.88 756,100
Jun 8, 2023 291.02 293.68 287.46 290.22 278.11 750,700
Jun 7, 2023 280.61 293.05 279.08 291.87 279.69 1,275,200
Jun 6, 2023 284.99 284.99 279.15 280.01 268.33 909,000
Jun 5, 2023 288.43 288.43 282.37 283.15 271.33 779,400
Jun 2, 2023 284.45 289.04 282.88 288.39 276.36 766,800
Jun 1, 2023 283.49 285.08 281.58 283.43 271.60 864,100
May 31, 2023 289.75 290.51 282.46 283.30 271.48 3,587,900
May 30, 2023 288.12 291.83 288.04 288.90 276.85 932,500
May 26, 2023 284.01 286.88 281.84 286.69 274.73 832,800
May 25, 2023 285.11 285.11 279.87 283.11 271.30 745,500
May 24, 2023 287.29 288.65 282.02 283.39 271.56 918,500
May 23, 2023 284.38 290.25 283.04 287.50 275.50 1,151,000
May 22, 2023 285.41 286.09 282.49 284.51 272.64 496,500
May 19, 2023 287.09 288.09 283.25 284.90 273.01 463,300
May 18, 2023 286.80 286.90 283.46 284.80 272.92 485,500
May 17, 2023 289.52 289.67 285.93 287.02 275.04 495,600
May 16, 2023 293.85 293.85 288.61 288.85 276.80 484,700
May 15, 2023 296.24 297.69 292.32 293.99 281.72 439,300
May 12, 2023 295.39 296.24 292.13 295.99 283.64 470,600
May 11, 2023 299.40 299.40 293.67 295.00 282.69 716,900
May 10, 2023 301.05 301.55 297.02 300.01 287.49 600,200
May 9, 2023 297.00 299.63 293.70 299.29 286.80 976,700
May 8, 2023 295.18 297.93 294.22 297.34 284.93 922,300
May 5, 2023 292.58 297.01 292.04 295.91 283.56 643,400
May 4, 2023 283.49 291.95 282.42 290.30 278.19 1,162,900
May 3, 2023 288.26 289.24 280.65 282.31 270.53 1,206,800
May 2, 2023 291.89 293.23 285.93 286.81 274.84 991,400
May 1, 2023 293.72 295.73 291.61 292.59 280.38 596,200
Apr 28, 2023 293.10 295.71 292.65 294.83 282.53 948,800
Apr 27, 2023 288.98 292.52 288.96 292.43 280.23 842,200
Apr 26, 2023 290.00 292.21 287.19 288.63 276.59 1,122,600
Apr 25, 2023 288.43 290.90 287.12 290.00 277.90 1,055,300
Apr 24, 2023 290.46 290.46 286.01 288.10 276.08 767,800
Apr 21, 2023 289.64 290.33 287.17 288.49 276.45 663,200
Apr 20, 2023 288.50 289.47 285.39 287.64 275.64 1,116,300
Apr 19, 2023 289.68 291.95 287.54 289.13 277.07 1,152,900

Related Tickers

EXR Extra Space Storage Inc.
134.20
-1.40%
 
PLD Prologis, Inc.
104.69
-1.69%
 
CUBE CubeSmart
41.86
-0.83%
 
STAG STAG Industrial, Inc.
34.38
-1.29%
 
NSA National Storage Affiliates Trust
35.26
-1.59%
 
REXR Rexford Industrial Realty, Inc.
43.19
+2.25%
 
IIPR Innovative Industrial Properties, Inc.
93.88
+0.28%
 
COLD Americold Realty Trust, Inc.
22.73
-1.39%
 
EGP EastGroup Properties, Inc.
159.22
-1.72%
 
FR First Industrial Realty Trust, Inc.
46.07
-5.21%