Public Storage (PSA-PM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

21.23

-0.24

(-1.11%)

As of 01:43PM EDT. Market open.

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	21.27	21.37	21.23	21.23	21.23	2,992
Aug 18, 2022	21.55	21.55	21.47	21.47	21.47	618
Aug 17, 2022	21.76	21.76	21.49	21.53	21.53	28,226
Aug 16, 2022	22.20	22.20	21.81	21.92	21.92	12,925
Aug 15, 2022	22.10	22.28	22.10	22.10	22.10	3,320
Aug 12, 2022	22.13	22.13	21.95	22.11	22.11	1,210
Aug 11, 2022	22.19	22.19	22.03	22.03	22.03	1,480
Aug 10, 2022	22.08	22.54	22.06	22.06	22.06	5,259
Aug 09, 2022	22.30	22.32	21.82	21.87	21.87	9,935
Aug 08, 2022	22.37	22.50	22.26	22.26	22.26	3,452
Aug 05, 2022	22.69	22.69	22.25	22.28	22.28	3,179
Aug 04, 2022	22.84	22.84	22.64	22.79	22.79	12,676
Aug 03, 2022	22.65	22.92	22.61	22.92	22.92	8,124
Aug 02, 2022	21.93	22.97	21.69	22.79	22.79	21,448
Aug 01, 2022	21.44	21.93	21.44	21.93	21.93	9,181
Jul 29, 2022	21.30	21.68	21.30	21.52	21.52	9,226
Jul 28, 2022	21.06	21.16	21.06	21.16	21.16	1,503
Jul 27, 2022	21.10	21.16	21.00	21.01	21.01	5,620
Jul 26, 2022	21.07	21.08	20.88	20.97	20.97	2,065
Jul 25, 2022	20.97	21.04	20.86	21.04	21.04	2,785
Jul 22, 2022	20.75	21.02	20.75	20.93	20.93	6,512
Jul 21, 2022	20.59	20.69	20.59	20.69	20.69	1,497
Jul 20, 2022	20.41	20.63	20.41	20.50	20.50	7,099
Jul 19, 2022	20.38	20.49	20.32	20.47	20.47	5,707
Jul 18, 2022	20.42	20.42	20.29	20.36	20.36	2,846
Jul 15, 2022	20.21	20.49	20.16	20.40	20.40	57,948
Jul 14, 2022	19.89	20.07	19.84	20.04	20.04	46,043
Jul 13, 2022	19.70	19.91	19.70	19.91	19.91	8,660
Jul 12, 2022	20.00	20.12	19.85	19.92	19.92	7,366
Jul 11, 2022	19.87	19.92	19.67	19.92	19.92	2,758
Jul 08, 2022	19.63	19.83	19.63	19.79	19.79	3,069
Jul 07, 2022	19.63	19.90	19.63	19.71	19.71	6,968
Jul 06, 2022	19.87	19.91	19.66	19.66	19.66	2,345
Jul 05, 2022	19.57	19.80	19.57	19.79	19.79	3,558
Jul 01, 2022	19.59	19.77	19.59	19.74	19.74	4,816
Jun 30, 2022	19.42	19.69	19.42	19.46	19.46	37,028
Jun 29, 2022	19.65	19.67	19.49	19.67	19.67	6,521
Jun 28, 2022	19.78	19.79	19.50	19.52	19.52	2,194
Jun 27, 2022	19.35	19.77	19.35	19.66	19.66	7,408
Jun 24, 2022	19.40	19.51	19.38	19.47	19.47	5,702
Jun 23, 2022	19.34	19.48	19.19	19.33	19.33	10,925
Jun 22, 2022	19.40	19.48	19.31	19.39	19.39	7,440
Jun 21, 2022	19.21	19.47	19.21	19.42	19.42	3,193
Jun 17, 2022	19.11	19.47	19.04	19.21	19.21	20,370
Jun 16, 2022	18.97	19.05	18.95	18.95	18.95	5,688
Jun 15, 2022	18.84	19.27	18.84	19.24	19.24	3,962
Jun 14, 2022	19.03	19.03	18.70	18.75	18.75	8,580
Jun 13, 2022	19.62	19.62	19.06	19.16	19.16	8,249
Jun 10, 2022	20.27	20.41	19.82	19.92	19.92	16,817
Jun 09, 2022	20.55	20.55	20.38	20.43	20.43	38,796
Jun 08, 2022	20.58	20.62	20.50	20.55	20.55	4,445
Jun 07, 2022	20.45	20.63	20.33	20.63	20.63	118,023
Jun 06, 2022	20.59	20.69	20.42	20.48	20.48	21,893
Jun 03, 2022	20.47	20.60	20.42	20.58	20.58	8,833
Jun 02, 2022	20.60	20.67	20.24	20.60	20.60	16,337
Jun 01, 2022	20.40	20.60	20.40	20.60	20.60	25,601
May 31, 2022	20.45	20.59	19.98	20.54	20.54	71,090
May 27, 2022	19.85	20.45	19.85	20.45	20.45	14,065
May 26, 2022	19.43	19.89	19.42	19.74	19.74	13,930
May 25, 2022	19.05	19.47	19.05	19.31	19.31	29,215
May 24, 2022	18.90	18.98	18.74	18.97	18.97	13,222
May 23, 2022	18.84	18.92	18.73	18.78	18.78	31,786
May 20, 2022	18.79	18.79	18.63	18.75	18.75	26,472
May 19, 2022	18.49	18.68	18.49	18.66	18.66	10,275
May 18, 2022	18.60	18.61	18.52	18.58	18.58	12,959
May 17, 2022	19.22	19.22	18.70	18.70	18.70	28,539
May 16, 2022	18.90	19.17	18.68	19.13	19.13	34,358
May 13, 2022	18.91	18.95	18.63	18.82	18.82	15,301
May 12, 2022	18.69	18.79	18.46	18.79	18.79	13,149
May 11, 2022	18.60	18.84	18.51	18.66	18.66	6,119
May 10, 2022	18.51	18.73	18.47	18.68	18.68	19,986
May 09, 2022	18.61	18.75	18.36	18.42	18.42	26,185
May 06, 2022	19.15	19.15	18.81	18.86	18.86	17,829
May 05, 2022	19.51	20.03	19.00	19.23	19.23	11,036
May 04, 2022	19.34	19.89	19.24	19.68	19.68	10,489
May 03, 2022	19.50	19.50	19.00	19.32	19.32	10,838
May 02, 2022	19.78	19.80	19.21	19.36	19.36	14,435
Apr 29, 2022	19.51	19.81	19.41	19.80	19.80	34,826
Apr 28, 2022	19.30	19.80	19.28	19.73	19.73	17,116
Apr 27, 2022	19.77	19.82	19.35	19.35	19.35	18,157
Apr 26, 2022	19.67	19.76	19.66	19.66	19.66	4,856
Apr 25, 2022	19.72	19.77	19.58	19.73	19.73	12,996
Apr 22, 2022	19.75	19.75	19.56	19.58	19.58	4,638
Apr 21, 2022	20.13	20.13	19.77	19.78	19.78	9,360
Apr 20, 2022	19.91	20.10	19.91	19.98	19.98	7,527
Apr 19, 2022	20.02	20.11	19.90	19.95	19.95	27,701
Apr 18, 2022	20.33	20.33	20.07	20.14	20.14	6,065
Apr 14, 2022	20.40	20.40	20.09	20.28	20.28	26,107
Apr 13, 2022	20.48	20.48	20.25	20.31	20.31	25,638
Apr 12, 2022	20.59	20.64	20.29	20.35	20.35	18,439
Apr 11, 2022	20.56	20.76	20.41	20.49	20.49	13,482
Apr 08, 2022	20.91	21.10	20.71	20.73	20.73	20,051
Apr 07, 2022	20.96	21.21	20.96	20.99	20.99	11,714
Apr 06, 2022	20.90	21.03	20.82	20.99	20.99	32,044
Apr 05, 2022	21.46	21.46	21.11	21.11	21.11	9,802
Apr 04, 2022	21.48	21.55	21.41	21.53	21.53	20,726
Apr 01, 2022	21.65	21.65	21.31	21.56	21.56	25,285
Mar 31, 2022	21.28	21.76	21.28	21.76	21.76	143,854
Mar 30, 2022	20.91	21.36	20.91	21.28	21.28	13,778
Mar 29, 2022	21.09	21.09	20.87	21.09	21.09	20,816
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,234.06-49.68(-1.16%)

Dow 3033,774.10-224.94(-0.66%)

Nasdaq12,711.04-254.31(-1.96%)

Russell 20001,956.35-44.38(-2.22%)

Crude Oil90.63+0.13(+0.14%)

Gold1,761.90-9.30(-0.53%)

Public Storage (PSA-PM)

S&P 500
4,234.06
-49.68(-1.16%)

Dow 30
33,774.10
-224.94(-0.66%)

Nasdaq
12,711.04
-254.31(-1.96%)

Russell 2000
1,956.35
-44.38(-2.22%)

Crude Oil
90.63
+0.13(+0.14%)

Gold
1,761.90
-9.30(-0.53%)