PSA - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2017210.65211.67209.31211.29211.29510,000
Nov 21, 2017211.55211.55209.91211.32211.32683,700
Nov 20, 2017211.81212.27210.77211.11211.11358,400
Nov 17, 2017212.75213.74211.66211.85211.85681,500
Nov 16, 2017209.38214.75209.26213.67213.67938,600
Nov 15, 2017212.77213.90209.52210.05210.05795,700
Nov 14, 2017212.43213.29211.44212.92212.92640,900
Nov 13, 2017211.66213.89211.52213.25213.25609,500
Nov 10, 2017211.11212.20209.18211.52211.52736,600
Nov 09, 2017212.76213.57211.02211.37211.37532,500
Nov 08, 2017211.76213.93211.28213.19213.19760,300
Nov 07, 2017209.02212.29208.80211.49211.49882,200
Nov 06, 2017209.49212.56209.01209.32209.32764,300
Nov 03, 2017208.23209.56207.15208.97208.97759,600
Nov 02, 2017206.95210.14206.67208.33208.33811,700
Nov 01, 2017208.07208.07205.90206.52206.52691,400
Oct 31, 2017208.75208.75206.72207.25207.25682,100
Oct 30, 2017206.55208.95206.00208.75208.75796,600
Oct 27, 2017203.55207.64203.06206.90206.901,041,400
Oct 26, 2017201.07206.00198.11204.21204.212,974,400
Oct 25, 2017210.93211.47208.20210.00210.001,062,400
Oct 24, 2017214.09214.75210.00210.11210.111,070,800
Oct 23, 2017215.36216.57214.02214.78214.78752,800
Oct 20, 2017214.95215.20213.42215.09215.09845,000
Oct 19, 2017215.40216.10214.13215.21215.21686,600
Oct 18, 2017215.88217.00214.23214.67214.67516,400
Oct 17, 2017216.74217.77214.31215.88215.88723,300
Oct 16, 2017218.93219.48216.50217.56217.56768,100
Oct 13, 2017217.50219.53216.33218.56218.561,057,600
Oct 12, 2017214.60216.92214.47216.81216.81541,600
Oct 11, 2017213.00215.21211.65214.68214.68783,400
Oct 10, 2017213.93215.87211.63213.02213.02807,600
Oct 09, 2017213.21215.05211.69213.83213.83635,500
Oct 06, 2017213.00214.02211.62213.42213.42847,100
Oct 05, 2017214.51215.54213.38213.68213.68680,700
Oct 04, 2017212.61214.04211.63213.87213.87527,200
Oct 03, 2017214.72215.47212.47212.92212.92573,800
Oct 02, 2017214.55215.46213.41214.28214.28771,200
Sep 29, 2017212.75214.44211.26213.99213.99909,700
Sep 28, 2017211.72213.00209.68212.75212.75548,400
Sep 27, 2017213.55213.55209.82211.98211.98730,200
Sep 26, 2017214.64215.85213.97214.13214.13675,400
Sep 25, 2017213.49215.45212.57214.21214.21530,000
Sep 22, 2017215.39216.25213.12213.71213.71500,200
Sep 21, 2017214.01216.79213.38214.87214.87672,000
Sep 20, 2017215.96216.59212.64214.11214.11704,900
Sep 19, 2017215.99216.52214.87215.72215.72763,100
Sep 18, 2017214.01216.40214.01215.85215.85796,500
Sep 15, 2017212.45214.32211.83214.15214.151,032,100
Sep 14, 2017208.87213.98207.59212.56212.56803,100
Sep 13, 2017207.62208.80206.09208.74208.74646,200
Sep 12, 2017210.50210.52207.05207.58207.581,240,100
Sep 12, 20172 Dividend
Sep 11, 2017216.02216.02210.34213.40211.401,583,900
Sep 08, 2017214.25219.93214.17218.31216.261,319,800
Sep 07, 2017208.48215.19208.35214.28212.271,413,600
Sep 06, 2017207.50209.49207.48207.89205.94964,400
Sep 05, 2017205.58206.96204.97206.66204.72656,300
Sep 01, 2017205.82206.90205.18205.88203.95408,200
Aug 31, 2017206.14207.00204.43205.34203.42858,100
Aug 30, 2017205.10205.94202.70205.94204.01519,500
Aug 29, 2017204.34206.68204.31205.57203.64527,500
Aug 28, 2017203.85204.73201.78204.30202.39613,500
Aug 25, 2017204.66205.40203.00203.87201.96569,300
Aug 24, 2017205.40206.78204.35204.67202.75727,600
Aug 23, 2017201.45206.53201.24205.42203.49966,300
Aug 22, 2017200.58201.98199.47201.59199.70796,900
Aug 21, 2017197.01201.14196.56200.37198.49993,000
Aug 18, 2017196.91197.73194.50196.29194.45793,800
Aug 17, 2017198.92200.10197.73197.73195.88728,700
Aug 16, 2017202.00202.62198.80199.01197.14876,500
Aug 15, 2017200.33201.73199.30201.58199.69651,200
Aug 14, 2017200.01200.87199.45200.54198.66786,300
Aug 11, 2017200.80200.80197.48198.63196.77630,300
Aug 10, 2017200.48201.45199.20200.65198.77590,500
Aug 09, 2017200.49201.87199.77200.88199.00646,000
Aug 08, 2017200.73201.50198.38200.68198.80717,400
Aug 07, 2017201.51201.89200.19201.08199.20534,700
Aug 04, 2017200.33201.98199.63201.49199.60672,200
Aug 03, 2017201.02202.96198.19200.34198.46870,000
Aug 02, 2017202.30204.28201.02202.22200.32933,800
Aug 01, 2017206.10206.60202.38202.83200.93726,900
Jul 31, 2017203.08206.22201.73205.57203.641,367,700
Jul 28, 2017198.45203.46197.70202.84200.941,490,300
Jul 27, 2017198.04202.00192.15198.28196.423,807,200
Jul 26, 2017207.61211.26207.13210.06208.09964,400
Jul 25, 2017209.25209.25206.02207.72205.77871,800
Jul 24, 2017208.92209.26207.22209.00207.04643,600
Jul 21, 2017207.28209.15207.20208.94206.98439,500
Jul 20, 2017207.64208.78206.18207.53205.59703,600
Jul 19, 2017207.46208.43207.06207.77205.82887,500
Jul 18, 2017207.32209.11205.35207.21205.27917,900
Jul 17, 2017207.76209.74206.96207.59205.64660,500
Jul 14, 2017206.18208.46206.14207.68205.73566,200
Jul 13, 2017206.40207.49204.73204.82202.90740,600
Jul 12, 2017204.59206.86203.97206.41204.48648,400
Jul 11, 2017203.97204.43202.51203.26201.36669,000
Jul 10, 2017207.03207.19203.15203.37201.46700,100
Jul 07, 2017205.75207.70205.19207.03205.09509,600
Jul 06, 2017207.01207.95203.89205.36203.441,028,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...