Advertisement
Advertisement
U.S. markets open in 15 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Public Storage (PSA-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.82-0.20 (-0.91%)
At close: 04:00PM EDT
21.82 -0.05 (-0.23%)
After hours: 04:08PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202222.2122.4521.8221.8221.82107,928
Sep 29, 202222.5122.5722.0022.0222.0226,693
Sep 28, 202222.2622.6022.2422.4722.4719,920
Sep 27, 202222.3522.3522.0622.2522.2517,884
Sep 26, 202222.4122.5022.1222.2122.2112,555
Sep 23, 202222.7022.7822.3122.5822.5826,055
Sep 22, 202223.2023.2022.7522.8522.8512,787
Sep 21, 202223.2823.3123.2023.2023.209,518
Sep 20, 202223.2523.3223.2523.2723.2713,127
Sep 19, 202223.4023.6023.4023.4723.4722,067
Sep 16, 202223.5123.6123.3923.5623.5613,926
Sep 15, 202223.7423.7423.6123.6423.648,464
Sep 14, 202223.4723.7723.4723.7323.7336,784
Sep 13, 202223.5823.6223.4523.5423.5419,841
Sep 13, 20220.321875 Dividend
Sep 12, 202224.0024.1923.8124.0723.756,773
Sep 09, 202223.6123.9123.6123.9123.5911,841
Sep 08, 202223.7123.8023.5523.5523.2415,599
Sep 07, 202223.6723.6923.5423.6023.289,658
Sep 06, 202223.9323.9323.5523.5723.2512,417
Sep 02, 202223.9424.2423.9123.9323.6119,775
Sep 01, 202224.2424.2823.9024.1223.8020,953
Aug 31, 202224.2124.3524.1824.2923.9736,034
Aug 30, 202224.3324.4824.2624.3223.9926,442
Aug 29, 202224.4624.4924.3524.4124.0810,346
Aug 26, 202224.5624.5924.4124.4524.125,956
Aug 25, 202224.1324.4724.1324.4724.1413,688
Aug 24, 202224.1024.4724.0524.1623.8415,154
Aug 23, 202224.8324.8323.9524.2423.9259,364
Aug 22, 202224.8524.9024.7424.7424.419,854
Aug 19, 202224.9925.0824.9424.9824.6513,980
Aug 18, 202225.1125.3025.1125.1224.787,935
Aug 17, 202225.1925.2625.1525.1924.869,193
Aug 16, 202225.2625.3925.2625.3625.0219,989
Aug 15, 202225.3125.4025.2725.2724.936,818
Aug 12, 202225.3025.3725.3025.3124.9723,699
Aug 11, 202225.3625.5825.3525.3525.0110,461
Aug 10, 202225.5525.5525.3025.4125.0722,254
Aug 09, 202225.4425.4425.3025.3425.0026,759
Aug 08, 202225.4525.7025.3625.4425.1032,478
Aug 05, 202225.7425.7425.4425.4425.1029,815
Aug 04, 202225.9326.0025.7825.8425.4994,316
Aug 03, 202225.9926.0425.8525.9625.6133,930
Aug 02, 202225.7326.1525.7225.9825.6340,343
Aug 01, 202225.6425.9925.6425.7825.4420,117
Jul 29, 202225.4025.7625.4025.7125.3744,794
Jul 28, 202225.2425.4225.2425.4225.0836,295
Jul 27, 202225.2225.3325.2125.2624.925,065
Jul 26, 202225.2925.3125.1725.2224.8811,954
Jul 25, 202225.2125.3125.1025.2324.899,099
Jul 22, 202225.1325.2725.1225.1824.8441,926
Jul 21, 202225.1625.1625.1025.1424.801,981
Jul 20, 202225.0225.1925.0225.1824.8417,052
Jul 19, 202225.0125.1024.9125.0824.7412,147
Jul 18, 202224.8725.0024.8724.9124.585,644
Jul 15, 202224.8725.0724.8724.8924.5620,279
Jul 14, 202224.5024.8424.5024.8324.5032,493
Jul 13, 202224.5824.8724.5824.7924.464,729
Jul 12, 202224.7724.8124.7124.8024.478,970
Jul 11, 202224.6124.7424.6124.7124.389,313
Jul 08, 202224.6024.7824.5624.7524.426,994
Jul 07, 202224.6524.7124.5424.5424.216,723
Jul 06, 202224.6124.7224.5224.6024.279,491
Jul 05, 202224.4224.6224.1824.6224.2923,371
Jul 01, 202224.2424.4524.1224.4524.1211,730
Jun 30, 202224.2824.4624.2724.3123.9814,471
Jun 29, 202224.4224.4624.3524.4324.1017,903
Jun 28, 202224.2424.5024.2424.3223.9912,075
Jun 27, 202224.2824.4724.1524.3424.025,785
Jun 24, 202224.1924.2424.0124.2123.897,809
Jun 23, 202224.3924.3924.0124.0623.7410,315
Jun 22, 202224.0524.1523.8624.1523.8312,964
Jun 21, 202223.9424.0523.8523.9423.6226,293
Jun 17, 202223.6623.6823.5223.5923.2715,176
Jun 16, 202223.5923.7423.5223.6223.3023,751
Jun 15, 202223.7823.9423.5423.7023.3822,529
Jun 14, 202223.7423.9823.3723.5523.2434,876
Jun 14, 20220.321875 Dividend
Jun 13, 202224.3524.3523.7523.8623.2251,358
Jun 10, 202224.7424.7524.5324.5523.9040,076
Jun 09, 202224.9025.0024.8524.8724.2143,648
Jun 08, 202224.9925.0624.9524.9524.2854,687
Jun 07, 202224.9525.1324.9325.0824.4134,607
Jun 06, 202224.9725.0824.9225.0124.3436,466
Jun 03, 202224.9125.0824.9125.0424.3712,473
Jun 02, 202224.9125.1424.8525.0524.3812,979
Jun 01, 202225.0725.0824.8224.9824.3111,885
May 31, 202224.9825.0324.6725.0324.3652,191
May 27, 202224.6025.1324.6025.0324.3625,272
May 26, 202224.3524.8124.3524.4323.7819,550
May 25, 202224.0624.5824.0524.3523.7011,855
May 24, 202223.8424.1623.8224.1423.5014,514
May 23, 202224.1024.1023.8623.9723.3323,113
May 20, 202223.9224.1023.8824.0823.4434,090
May 19, 202223.6624.1423.6624.0623.4254,821
May 18, 202223.8523.9823.6923.8723.2333,899
May 17, 202224.0624.3923.9023.9523.3128,098
May 16, 202223.6224.0823.6123.9623.329,830
May 13, 202223.6023.9023.5723.6222.9911,089
May 12, 202223.4123.8523.4123.6323.009,457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement