NYSE - Delayed Quote USD

Public Storage (PSA-PF)

23.00 -0.07 (-0.30%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 23.33 23.33 22.97 23.00 23.00 18,903
Apr 25, 2024 23.00 23.09 22.86 23.07 23.07 7,996
Apr 24, 2024 23.14 23.32 23.05 23.22 23.22 14,353
Apr 23, 2024 22.94 23.26 22.94 23.23 23.23 14,289
Apr 22, 2024 22.76 23.02 22.76 22.92 22.92 21,081
Apr 19, 2024 22.64 22.99 22.64 22.87 22.87 10,892
Apr 18, 2024 22.76 22.94 22.63 22.67 22.67 17,460
Apr 17, 2024 22.72 22.94 22.70 22.94 22.94 16,327
Apr 16, 2024 22.58 22.97 22.47 22.66 22.66 18,362
Apr 15, 2024 23.18 23.47 22.55 22.75 22.75 22,407
Apr 12, 2024 23.46 23.57 23.25 23.35 23.35 13,767
Apr 11, 2024 23.91 23.91 23.39 23.49 23.49 23,471
Apr 10, 2024 24.00 24.00 23.67 23.84 23.84 24,840
Apr 9, 2024 24.13 24.22 24.03 24.15 24.15 15,517
Apr 8, 2024 24.15 24.18 24.05 24.15 24.15 8,946
Apr 5, 2024 24.06 24.19 24.02 24.15 24.15 8,414
Apr 4, 2024 24.14 24.24 24.14 24.19 24.19 14,081
Apr 3, 2024 24.04 24.05 23.84 24.05 24.05 5,601
Apr 2, 2024 24.13 24.13 23.90 24.08 24.08 13,284
Apr 1, 2024 24.14 24.31 24.08 24.21 24.21 28,367
Mar 28, 2024 24.46 24.50 24.06 24.06 24.06 50,328
Mar 27, 2024 24.30 24.46 24.14 24.46 24.46 16,049
Mar 26, 2024 24.38 24.50 24.12 24.30 24.30 18,164
Mar 25, 2024 24.76 24.76 24.37 24.40 24.40 10,452
Mar 22, 2024 24.88 24.88 24.34 24.79 24.79 12,378
Mar 21, 2024 24.71 24.77 24.63 24.71 24.71 19,150
Mar 20, 2024 24.55 24.74 24.55 24.71 24.71 13,385
Mar 19, 2024 24.60 24.67 24.47 24.66 24.66 15,091
Mar 18, 2024 24.56 24.62 24.45 24.47 24.47 11,019
Mar 15, 2024 24.43 24.62 24.35 24.57 24.57 7,511
Mar 14, 2024 24.57 24.67 24.57 24.62 24.62 15,847
Mar 13, 2024 24.66 24.80 24.59 24.71 24.71 13,853
Mar 12, 2024 24.49 24.72 24.44 24.63 24.63 49,267
Mar 11, 2024 24.82 24.93 24.71 24.93 24.93 15,892
Mar 8, 2024 24.73 24.83 24.73 24.78 24.78 7,972
Mar 7, 2024 24.78 24.81 24.60 24.71 24.71 47,606
Mar 6, 2024 24.68 24.74 24.60 24.63 24.63 39,839
Mar 5, 2024 24.55 24.64 24.54 24.64 24.64 15,648
Mar 4, 2024 24.60 24.70 24.51 24.60 24.60 15,814
Mar 1, 2024 24.67 24.67 24.48 24.58 24.58 59,449
Feb 29, 2024 24.52 24.66 24.49 24.65 24.65 65,838
Feb 28, 2024 24.58 24.64 24.52 24.57 24.57 7,497
Feb 27, 2024 24.62 24.62 24.52 24.61 24.61 7,414
Feb 26, 2024 24.61 24.61 24.52 24.60 24.60 6,126
Feb 23, 2024 24.43 24.62 24.43 24.61 24.61 15,685
Feb 22, 2024 24.35 24.55 24.32 24.50 24.50 10,522
Feb 21, 2024 24.54 24.59 24.35 24.35 24.35 16,930
Feb 20, 2024 24.35 24.54 24.35 24.53 24.53 10,044
Feb 16, 2024 24.36 24.49 24.35 24.45 24.45 9,973
Feb 15, 2024 24.25 24.53 24.25 24.52 24.52 8,747
Feb 14, 2024 24.30 24.40 24.25 24.35 24.35 10,521
Feb 13, 2024 24.44 24.57 24.21 24.32 24.32 9,584
Feb 12, 2024 24.64 24.64 24.58 24.64 24.64 17,799
Feb 9, 2024 24.41 24.64 24.41 24.60 24.60 13,297
Feb 8, 2024 24.17 24.47 24.17 24.45 24.45 16,440
Feb 7, 2024 24.14 24.35 24.14 24.30 24.30 7,474
Feb 6, 2024 24.32 24.33 24.13 24.18 24.18 8,985
Feb 5, 2024 24.43 24.43 24.20 24.32 24.32 11,345
Feb 2, 2024 24.74 24.74 24.52 24.52 24.52 27,031
Feb 1, 2024 24.78 24.88 24.55 24.86 24.86 23,153
Jan 31, 2024 24.48 24.71 24.48 24.69 24.69 75,882
Jan 30, 2024 24.48 24.59 24.36 24.54 24.54 26,020
Jan 29, 2024 24.36 24.53 24.36 24.45 24.45 8,137
Jan 26, 2024 24.40 24.43 24.28 24.42 24.42 17,309
Jan 25, 2024 24.18 24.42 24.05 24.42 24.42 13,115
Jan 24, 2024 24.00 24.17 23.88 24.16 24.16 19,403
Jan 23, 2024 23.88 23.98 23.85 23.98 23.98 7,451
Jan 22, 2024 23.86 24.00 23.74 24.00 24.00 16,323
Jan 19, 2024 23.65 23.78 23.38 23.78 23.78 14,293
Jan 18, 2024 23.63 23.72 23.52 23.55 23.55 8,139
Jan 17, 2024 23.72 23.89 23.57 23.72 23.72 3,308
Jan 16, 2024 23.96 23.96 23.72 23.72 23.72 10,730
Jan 12, 2024 23.93 23.99 23.88 23.99 23.99 6,613
Jan 11, 2024 23.88 23.96 23.81 23.96 23.96 9,545
Jan 10, 2024 23.66 23.94 23.66 23.88 23.88 7,178
Jan 9, 2024 23.54 23.76 23.54 23.68 23.68 9,970
Jan 8, 2024 23.67 23.67 23.40 23.63 23.63 10,601
Jan 5, 2024 23.55 23.73 23.40 23.63 23.63 8,323
Jan 4, 2024 23.35 23.72 23.35 23.50 23.50 10,988
Jan 3, 2024 23.45 23.72 23.41 23.44 23.44 10,186
Jan 2, 2024 23.79 23.79 23.56 23.56 23.56 9,061
Dec 29, 2023 23.72 23.86 23.71 23.71 23.71 12,477
Dec 28, 2023 23.80 23.93 23.63 23.78 23.78 11,068
Dec 27, 2023 23.75 23.77 23.55 23.76 23.76 13,312
Dec 26, 2023 23.73 23.73 23.56 23.56 23.56 15,380
Dec 22, 2023 23.73 23.74 23.47 23.71 23.71 16,801
Dec 21, 2023 23.49 23.79 23.46 23.64 23.64 12,547
Dec 20, 2023 23.48 23.71 23.43 23.47 23.47 8,329
Dec 19, 2023 23.25 23.60 23.25 23.60 23.60 14,921
Dec 18, 2023 23.50 23.58 23.24 23.34 23.34 10,528
Dec 15, 2023 23.69 23.77 23.50 23.54 23.54 16,357
Dec 14, 2023 23.34 23.81 23.34 23.69 23.69 25,306
Dec 13, 2023 23.20 23.58 23.11 23.37 23.37 34,225
Dec 12, 2023 0.32 Dividend
Dec 12, 2023 23.22 23.32 23.17 23.22 23.22 17,327
Dec 11, 2023 23.60 23.72 23.44 23.56 23.24 25,513
Dec 8, 2023 23.60 23.66 23.49 23.60 23.28 7,121
Dec 7, 2023 23.54 23.77 23.50 23.71 23.38 7,804
Dec 6, 2023 23.51 23.68 23.50 23.53 23.21 11,809
Dec 5, 2023 23.36 23.66 23.33 23.50 23.18 30,133
Dec 4, 2023 23.50 23.70 23.35 23.35 23.03 30,066
Dec 1, 2023 23.36 23.68 23.32 23.66 23.34 15,139
Nov 30, 2023 23.27 23.46 23.20 23.45 23.13 67,787
Nov 29, 2023 23.10 23.23 23.06 23.17 22.85 10,109
Nov 28, 2023 22.59 22.96 22.59 22.96 22.65 7,840
Nov 27, 2023 22.53 22.84 22.53 22.65 22.34 12,235
Nov 24, 2023 22.59 22.76 22.50 22.54 22.24 3,959
Nov 22, 2023 22.64 22.73 22.41 22.62 22.31 16,812
Nov 21, 2023 22.70 22.75 22.54 22.73 22.42 19,107
Nov 20, 2023 22.59 22.89 22.59 22.77 22.46 13,074
Nov 17, 2023 22.82 22.95 22.67 22.67 22.36 10,703
Nov 16, 2023 22.77 22.77 22.64 22.71 22.40 11,020
Nov 15, 2023 22.77 22.77 22.59 22.65 22.34 8,200
Nov 14, 2023 22.62 22.99 22.57 22.60 22.29 21,019
Nov 13, 2023 22.18 22.37 22.02 22.32 22.02 17,791
Nov 10, 2023 22.01 22.27 22.01 22.11 21.81 48,112
Nov 9, 2023 22.43 22.43 21.96 21.96 21.66 12,691
Nov 8, 2023 22.34 22.49 22.33 22.44 22.13 8,609
Nov 7, 2023 22.57 22.57 22.32 22.40 22.09 26,709
Nov 6, 2023 22.50 22.59 22.42 22.57 22.26 14,381
Nov 3, 2023 22.37 22.73 22.37 22.56 22.25 50,080
Nov 2, 2023 21.62 22.48 21.43 22.32 22.02 42,706
Nov 1, 2023 21.06 21.52 21.06 21.52 21.23 19,631
Oct 31, 2023 20.99 21.18 20.85 21.11 20.82 31,965
Oct 30, 2023 21.04 21.04 20.80 20.83 20.55 11,371
Oct 27, 2023 21.12 21.12 20.81 20.88 20.59 7,894
Oct 26, 2023 20.91 21.07 20.91 20.96 20.67 9,020
Oct 25, 2023 21.01 21.15 20.96 20.96 20.67 9,482
Oct 24, 2023 20.97 21.20 20.85 21.20 20.91 58,099
Oct 23, 2023 20.82 21.01 20.82 20.97 20.68 41,194
Oct 20, 2023 20.81 21.17 20.76 21.17 20.88 25,687
Oct 19, 2023 21.03 21.22 20.87 20.87 20.58 11,305
Oct 18, 2023 21.14 21.35 21.00 21.08 20.79 29,873
Oct 17, 2023 21.24 21.46 21.24 21.26 20.97 13,821
Oct 16, 2023 21.65 21.65 21.34 21.46 21.17 16,342
Oct 13, 2023 21.79 21.79 21.47 21.49 21.20 16,033
Oct 12, 2023 21.86 21.86 21.57 21.59 21.30 21,040
Oct 11, 2023 21.98 21.98 21.74 21.75 21.45 14,770
Oct 10, 2023 21.65 21.82 21.57 21.75 21.45 21,931
Oct 9, 2023 21.42 21.80 21.42 21.64 21.34 19,074
Oct 6, 2023 21.42 21.78 21.25 21.49 21.20 24,068
Oct 5, 2023 21.71 21.77 21.53 21.62 21.32 25,959
Oct 4, 2023 21.82 22.23 21.58 21.71 21.41 21,279
Oct 3, 2023 22.28 22.28 21.66 21.78 21.48 56,262
Oct 2, 2023 22.66 22.66 22.37 22.39 22.08 60,538
Sep 29, 2023 23.08 23.24 22.78 22.78 22.47 54,979
Sep 28, 2023 22.84 23.06 22.82 22.97 22.66 32,161
Sep 27, 2023 22.94 23.04 22.71 22.89 22.58 25,196
Sep 26, 2023 23.10 23.24 22.75 22.83 22.52 30,878
Sep 25, 2023 23.08 23.22 23.02 23.09 22.77 14,319
Sep 22, 2023 23.35 23.43 23.18 23.28 22.96 10,041
Sep 21, 2023 23.37 23.48 23.12 23.25 22.93 34,197
Sep 20, 2023 23.81 23.99 23.60 23.61 23.29 27,615
Sep 19, 2023 23.65 23.92 23.65 23.79 23.46 9,388
Sep 18, 2023 23.73 23.98 23.73 23.76 23.44 9,871
Sep 15, 2023 23.68 23.83 23.68 23.83 23.50 13,212
Sep 14, 2023 23.78 23.86 23.69 23.86 23.53 15,384
Sep 13, 2023 23.80 23.85 23.63 23.70 23.38 13,325
Sep 12, 2023 0.32 Dividend
Sep 12, 2023 23.74 23.84 23.63 23.70 23.38 11,881
Sep 11, 2023 23.92 24.08 23.92 24.00 23.35 8,109
Sep 8, 2023 23.98 24.07 23.94 23.96 23.32 14,572
Sep 7, 2023 23.84 23.97 23.80 23.86 23.22 8,166
Sep 6, 2023 23.85 23.95 23.76 23.88 23.24 23,666
Sep 5, 2023 23.99 24.05 23.85 23.86 23.22 24,571
Sep 1, 2023 24.03 24.06 23.88 23.99 23.35 24,351
Aug 31, 2023 23.97 24.11 23.80 24.06 23.41 92,306
Aug 30, 2023 23.77 24.01 23.77 23.93 23.28 12,914
Aug 29, 2023 23.66 23.91 23.66 23.88 23.24 15,702
Aug 28, 2023 23.84 23.84 23.69 23.74 23.10 4,507
Aug 25, 2023 23.54 23.98 23.52 23.68 23.04 21,159
Aug 24, 2023 23.58 23.70 23.52 23.69 23.05 20,195
Aug 23, 2023 23.48 23.92 23.42 23.58 22.95 22,850
Aug 22, 2023 23.45 23.72 23.37 23.38 22.75 19,504
Aug 21, 2023 23.45 23.47 23.21 23.35 22.72 24,507
Aug 18, 2023 23.59 23.65 23.45 23.56 22.93 20,854
Aug 17, 2023 23.71 23.78 23.46 23.65 23.01 22,260
Aug 16, 2023 23.97 24.00 23.72 23.75 23.11 23,185
Aug 15, 2023 23.95 24.10 23.93 24.00 23.35 28,233
Aug 14, 2023 24.12 24.15 24.00 24.03 23.38 6,700
Aug 11, 2023 24.02 24.12 23.99 24.02 23.37 10,362
Aug 10, 2023 24.23 24.27 23.95 24.06 23.41 9,818
Aug 9, 2023 24.39 24.39 24.10 24.12 23.47 18,432
Aug 8, 2023 24.08 24.16 24.08 24.10 23.45 6,547
Aug 7, 2023 24.08 24.17 24.06 24.08 23.43 16,003
Aug 4, 2023 23.90 24.20 23.90 24.05 23.40 15,421
Aug 3, 2023 23.88 23.97 23.81 23.88 23.24 16,867
Aug 2, 2023 24.16 24.31 23.86 24.01 23.36 21,503
Aug 1, 2023 24.52 24.52 24.27 24.31 23.66 17,869
Jul 31, 2023 24.46 24.73 24.46 24.64 23.98 16,510
Jul 28, 2023 24.40 24.52 24.31 24.47 23.81 17,899
Jul 27, 2023 24.82 24.82 24.38 24.38 23.72 13,806
Jul 26, 2023 24.46 24.65 24.46 24.60 23.94 23,846
Jul 25, 2023 24.44 24.60 24.44 24.50 23.84 11,766
Jul 24, 2023 24.50 24.51 24.44 24.50 23.84 11,458
Jul 21, 2023 24.36 24.50 24.36 24.38 23.72 6,698
Jul 20, 2023 24.43 24.44 24.34 24.41 23.75 3,274
Jul 19, 2023 24.38 24.50 24.34 24.43 23.77 6,808
Jul 18, 2023 24.25 24.43 24.25 24.37 23.71 10,936
Jul 17, 2023 24.49 24.60 24.25 24.25 23.60 12,617
Jul 14, 2023 24.59 24.59 24.38 24.40 23.74 13,113
Jul 13, 2023 24.47 24.64 24.47 24.53 23.87 9,868
Jul 12, 2023 24.52 24.62 24.49 24.53 23.87 15,819
Jul 11, 2023 24.44 24.51 24.33 24.47 23.81 17,530
Jul 10, 2023 24.35 24.49 24.35 24.36 23.70 16,840
Jul 7, 2023 24.17 24.52 24.17 24.33 23.68 20,155
Jul 6, 2023 24.46 24.46 24.19 24.22 23.57 34,674
Jul 5, 2023 24.84 24.84 24.67 24.67 24.01 11,926
Jul 3, 2023 24.79 24.88 24.74 24.81 24.14 16,522
Jun 30, 2023 24.56 24.91 24.43 24.79 24.12 55,983
Jun 29, 2023 24.61 24.61 24.37 24.55 23.89 15,299
Jun 28, 2023 24.32 24.66 24.32 24.60 23.94 13,692
Jun 27, 2023 24.46 24.48 24.40 24.46 23.80 6,708
Jun 26, 2023 24.37 24.42 24.26 24.37 23.71 2,418
Jun 23, 2023 24.25 24.35 24.25 24.27 23.62 4,808
Jun 22, 2023 24.28 24.37 24.21 24.25 23.60 13,360
Jun 21, 2023 24.26 24.51 24.18 24.28 23.63 17,765
Jun 20, 2023 24.50 24.50 24.26 24.31 23.66 18,065
Jun 16, 2023 24.49 24.49 24.35 24.36 23.70 9,326
Jun 15, 2023 24.40 24.42 24.36 24.36 23.70 11,037
Jun 14, 2023 24.59 24.59 24.29 24.31 23.66 24,649
Jun 13, 2023 0.32 Dividend
Jun 13, 2023 24.57 24.62 24.48 24.50 23.84 31,687
Jun 12, 2023 24.97 24.97 24.84 24.84 23.86 14,501
Jun 9, 2023 24.87 24.95 24.86 24.91 23.93 14,137
Jun 8, 2023 24.90 24.94 24.73 24.90 23.92 11,080
Jun 7, 2023 24.92 24.95 24.72 24.83 23.85 32,016
Jun 6, 2023 24.99 25.00 24.82 24.92 23.94 24,314
Jun 5, 2023 24.95 24.96 24.82 24.88 23.90 11,764
Jun 2, 2023 24.66 25.00 24.66 24.90 23.92 87,752
Jun 1, 2023 24.46 24.74 24.46 24.64 23.67 16,504
May 31, 2023 24.30 24.63 24.27 24.53 23.56 86,938
May 30, 2023 24.30 24.32 24.11 24.14 23.19 9,518
May 26, 2023 24.14 24.30 24.07 24.09 23.14 10,586
May 25, 2023 24.04 24.18 23.95 24.05 23.10 19,982
May 24, 2023 24.20 24.28 24.07 24.09 23.14 17,624
May 23, 2023 24.07 24.36 24.07 24.14 23.19 13,782
May 22, 2023 24.39 24.40 24.12 24.21 23.25 16,224
May 19, 2023 24.30 24.37 24.15 24.25 23.29 24,268
May 18, 2023 24.50 24.54 24.29 24.30 23.34 15,576
May 17, 2023 24.40 24.59 24.33 24.41 23.45 12,925
May 16, 2023 24.51 24.60 24.40 24.40 23.44 14,831
May 15, 2023 24.64 24.65 24.53 24.65 23.68 10,053
May 12, 2023 24.50 24.64 24.26 24.61 23.64 13,577
May 11, 2023 24.34 24.62 24.34 24.46 23.49 12,810
May 10, 2023 24.40 24.66 24.40 24.65 23.68 28,203
May 9, 2023 24.31 24.44 24.17 24.34 23.38 12,929
May 8, 2023 24.43 24.44 24.23 24.38 23.42 11,407
May 5, 2023 24.15 24.41 24.15 24.32 23.36 20,290
May 4, 2023 23.95 24.08 23.78 23.99 23.04 28,671
May 3, 2023 24.20 24.31 24.00 24.00 23.05 20,444
May 2, 2023 24.38 24.38 24.02 24.23 23.27 27,515
May 1, 2023 24.55 24.68 24.30 24.38 23.42 28,205
Apr 28, 2023 24.44 24.68 24.40 24.63 23.66 81,796
Apr 27, 2023 24.53 24.53 24.38 24.40 23.44 23,973

Related Tickers

LXP-PC LXP Industrial Trust
45.99
+0.23%
 
GRP-UN Granite Real Estate Investment Trust
50.61
+0.60%
 
PLD Prologis, Inc.
104.06
+0.69%
 
STAG STAG Industrial, Inc.
34.48
-0.17%
 
IIPR Innovative Industrial Properties, Inc.
97.71
-0.17%