Advertisement
Advertisement
U.S. markets close in 2 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Public Storage (PSA-PM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.23-0.24 (-1.11%)
As of 01:43PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202221.2721.3721.2321.2321.232,992
Aug 18, 202221.5521.5521.4721.4721.47618
Aug 17, 202221.7621.7621.4921.5321.5328,226
Aug 16, 202222.2022.2021.8121.9221.9212,925
Aug 15, 202222.1022.2822.1022.1022.103,320
Aug 12, 202222.1322.1321.9522.1122.111,210
Aug 11, 202222.1922.1922.0322.0322.031,480
Aug 10, 202222.0822.5422.0622.0622.065,259
Aug 09, 202222.3022.3221.8221.8721.879,935
Aug 08, 202222.3722.5022.2622.2622.263,452
Aug 05, 202222.6922.6922.2522.2822.283,179
Aug 04, 202222.8422.8422.6422.7922.7912,676
Aug 03, 202222.6522.9222.6122.9222.928,124
Aug 02, 202221.9322.9721.6922.7922.7921,448
Aug 01, 202221.4421.9321.4421.9321.939,181
Jul 29, 202221.3021.6821.3021.5221.529,226
Jul 28, 202221.0621.1621.0621.1621.161,503
Jul 27, 202221.1021.1621.0021.0121.015,620
Jul 26, 202221.0721.0820.8820.9720.972,065
Jul 25, 202220.9721.0420.8621.0421.042,785
Jul 22, 202220.7521.0220.7520.9320.936,512
Jul 21, 202220.5920.6920.5920.6920.691,497
Jul 20, 202220.4120.6320.4120.5020.507,099
Jul 19, 202220.3820.4920.3220.4720.475,707
Jul 18, 202220.4220.4220.2920.3620.362,846
Jul 15, 202220.2120.4920.1620.4020.4057,948
Jul 14, 202219.8920.0719.8420.0420.0446,043
Jul 13, 202219.7019.9119.7019.9119.918,660
Jul 12, 202220.0020.1219.8519.9219.927,366
Jul 11, 202219.8719.9219.6719.9219.922,758
Jul 08, 202219.6319.8319.6319.7919.793,069
Jul 07, 202219.6319.9019.6319.7119.716,968
Jul 06, 202219.8719.9119.6619.6619.662,345
Jul 05, 202219.5719.8019.5719.7919.793,558
Jul 01, 202219.5919.7719.5919.7419.744,816
Jun 30, 202219.4219.6919.4219.4619.4637,028
Jun 29, 202219.6519.6719.4919.6719.676,521
Jun 28, 202219.7819.7919.5019.5219.522,194
Jun 27, 202219.3519.7719.3519.6619.667,408
Jun 24, 202219.4019.5119.3819.4719.475,702
Jun 23, 202219.3419.4819.1919.3319.3310,925
Jun 22, 202219.4019.4819.3119.3919.397,440
Jun 21, 202219.2119.4719.2119.4219.423,193
Jun 17, 202219.1119.4719.0419.2119.2120,370
Jun 16, 202218.9719.0518.9518.9518.955,688
Jun 15, 202218.8419.2718.8419.2419.243,962
Jun 14, 202219.0319.0318.7018.7518.758,580
Jun 13, 202219.6219.6219.0619.1619.168,249
Jun 10, 202220.2720.4119.8219.9219.9216,817
Jun 09, 202220.5520.5520.3820.4320.4338,796
Jun 08, 202220.5820.6220.5020.5520.554,445
Jun 07, 202220.4520.6320.3320.6320.63118,023
Jun 06, 202220.5920.6920.4220.4820.4821,893
Jun 03, 202220.4720.6020.4220.5820.588,833
Jun 02, 202220.6020.6720.2420.6020.6016,337
Jun 01, 202220.4020.6020.4020.6020.6025,601
May 31, 202220.4520.5919.9820.5420.5471,090
May 27, 202219.8520.4519.8520.4520.4514,065
May 26, 202219.4319.8919.4219.7419.7413,930
May 25, 202219.0519.4719.0519.3119.3129,215
May 24, 202218.9018.9818.7418.9718.9713,222
May 23, 202218.8418.9218.7318.7818.7831,786
May 20, 202218.7918.7918.6318.7518.7526,472
May 19, 202218.4918.6818.4918.6618.6610,275
May 18, 202218.6018.6118.5218.5818.5812,959
May 17, 202219.2219.2218.7018.7018.7028,539
May 16, 202218.9019.1718.6819.1319.1334,358
May 13, 202218.9118.9518.6318.8218.8215,301
May 12, 202218.6918.7918.4618.7918.7913,149
May 11, 202218.6018.8418.5118.6618.666,119
May 10, 202218.5118.7318.4718.6818.6819,986
May 09, 202218.6118.7518.3618.4218.4226,185
May 06, 202219.1519.1518.8118.8618.8617,829
May 05, 202219.5120.0319.0019.2319.2311,036
May 04, 202219.3419.8919.2419.6819.6810,489
May 03, 202219.5019.5019.0019.3219.3210,838
May 02, 202219.7819.8019.2119.3619.3614,435
Apr 29, 202219.5119.8119.4119.8019.8034,826
Apr 28, 202219.3019.8019.2819.7319.7317,116
Apr 27, 202219.7719.8219.3519.3519.3518,157
Apr 26, 202219.6719.7619.6619.6619.664,856
Apr 25, 202219.7219.7719.5819.7319.7312,996
Apr 22, 202219.7519.7519.5619.5819.584,638
Apr 21, 202220.1320.1319.7719.7819.789,360
Apr 20, 202219.9120.1019.9119.9819.987,527
Apr 19, 202220.0220.1119.9019.9519.9527,701
Apr 18, 202220.3320.3320.0720.1420.146,065
Apr 14, 202220.4020.4020.0920.2820.2826,107
Apr 13, 202220.4820.4820.2520.3120.3125,638
Apr 12, 202220.5920.6420.2920.3520.3518,439
Apr 11, 202220.5620.7620.4120.4920.4913,482
Apr 08, 202220.9121.1020.7120.7320.7320,051
Apr 07, 202220.9621.2120.9620.9920.9911,714
Apr 06, 202220.9021.0320.8220.9920.9932,044
Apr 05, 202221.4621.4621.1121.1121.119,802
Apr 04, 202221.4821.5521.4121.5321.5320,726
Apr 01, 202221.6521.6521.3121.5621.5625,285
Mar 31, 202221.2821.7621.2821.7621.76143,854
Mar 30, 202220.9121.3620.9121.2821.2813,778
Mar 29, 202221.0921.0920.8721.0921.0920,816
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement