Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Public Storage (PSA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
322.22+2.80 (+0.88%)
At close: 4:00PM EDT
322.22 0.00 (0.00%)
After hours: 05:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021320.49323.83318.58322.22322.22655,600
Oct 15, 2021326.86327.04316.53319.42319.42972,800
Oct 14, 2021318.90326.17317.02325.88325.88755,700
Oct 13, 2021310.84317.97310.02317.32317.32505,100
Oct 12, 2021303.93313.18303.15311.31311.31582,300
Oct 11, 2021299.98302.83298.20302.10302.10339,900
Oct 08, 2021301.54302.24299.13299.72299.72359,300
Oct 07, 2021302.30305.47300.29301.53301.53550,000
Oct 06, 2021295.00302.09293.47301.42301.42929,300
Oct 05, 2021299.42299.63294.88295.26295.26889,800
Oct 04, 2021296.49299.39295.69298.05298.051,023,600
Oct 01, 2021298.02299.09293.77297.20297.20691,500
Sep 30, 2021304.12304.12296.40297.10297.10975,200
Sep 29, 2021300.03304.34299.01302.32302.32581,700
Sep 28, 2021294.63301.09292.32299.52299.52983,300
Sep 27, 2021303.88305.27296.66296.74296.74622,800
Sep 24, 2021305.81307.68302.39303.88303.88650,800
Sep 23, 2021309.27310.75304.88305.42305.42856,500
Sep 22, 2021313.86313.86307.43309.19309.19786,400
Sep 21, 2021312.43315.65311.83311.93311.93510,000
Sep 20, 2021310.42315.66308.56312.14312.14574,200
Sep 17, 2021315.06318.09310.25311.04311.041,409,000
Sep 16, 2021319.50321.47315.94317.39317.39456,200
Sep 15, 2021318.39322.15317.48319.51319.51457,700
Sep 14, 2021320.29320.29314.94317.42317.42543,500
Sep 14, 20212 Dividend
Sep 13, 2021324.58326.92321.04321.20319.20601,700
Sep 10, 2021324.41326.98322.51323.23321.22524,700
Sep 09, 2021330.88330.88323.69324.17322.15573,500
Sep 08, 2021325.83332.95325.83330.53328.47524,600
Sep 07, 2021331.02331.68324.18326.70324.67520,200
Sep 03, 2021330.20331.03325.63330.76328.70431,100
Sep 02, 2021329.87331.29327.27331.04328.98572,900
Sep 01, 2021323.76330.32322.33329.69327.64630,300
Aug 31, 2021319.52324.37316.88323.61321.59832,500
Aug 30, 2021317.13320.73317.13320.55318.55696,500
Aug 27, 2021317.48318.62315.54317.69315.71473,600
Aug 26, 2021317.43319.28316.22316.27314.30627,300
Aug 25, 2021316.94318.50315.82316.38314.41643,600
Aug 24, 2021321.06321.42314.86317.83315.85749,300
Aug 23, 2021324.25325.55320.98321.23319.23633,100
Aug 20, 2021322.03326.44320.32324.28322.26645,700
Aug 19, 2021320.17323.71319.92322.47320.46574,800
Aug 18, 2021318.16321.12317.84320.22318.231,087,900
Aug 17, 2021317.72320.11316.29319.51317.52706,600
Aug 16, 2021315.71318.58314.15318.11316.13688,300
Aug 13, 2021315.45316.28313.22314.67312.71560,600
Aug 12, 2021313.25315.50311.47315.00313.04578,500
Aug 11, 2021311.65313.73310.36312.00310.06505,700
Aug 10, 2021311.81314.86309.96311.00309.06835,500
Aug 09, 2021304.59310.35304.13309.78307.85744,300
Aug 06, 2021308.72311.03304.67304.73302.83596,800
Aug 05, 2021307.80308.91304.46308.91306.991,163,500
Aug 04, 2021310.70313.62304.61306.51304.601,487,300
Aug 03, 2021311.93313.04307.14309.58307.651,425,800
Aug 02, 2021314.06315.01310.92311.01309.07770,800
Jul 30, 2021313.21316.95312.42312.48310.531,041,500
Jul 29, 2021313.29314.99311.61311.81309.87491,400
Jul 28, 2021314.44315.90311.89313.00311.05609,000
Jul 27, 2021313.93315.17311.81313.90311.95698,900
Jul 26, 2021312.74314.10310.66313.66311.71607,200
Jul 23, 2021310.20314.36309.23313.80311.85549,400
Jul 22, 2021307.99310.13307.52309.25307.32741,100
Jul 21, 2021311.39311.97308.11308.29306.37751,000
Jul 20, 2021310.81313.99310.81312.19310.25756,400
Jul 19, 2021313.14313.56305.82308.52306.60867,800
Jul 16, 2021314.31315.93313.27313.94311.99689,200
Jul 15, 2021313.46314.55311.74313.48311.53687,900
Jul 14, 2021310.00314.64310.00312.98311.03630,100
Jul 13, 2021313.82314.32309.79310.28308.35622,700
Jul 12, 2021311.68314.58311.58313.74311.79693,400
Jul 09, 2021307.65312.03306.46311.68309.74517,300
Jul 08, 2021306.82309.99306.35307.18305.27684,800
Jul 07, 2021308.10309.74305.00308.20306.281,021,000
Jul 06, 2021302.28308.52300.57307.94306.02735,500
Jul 02, 2021301.17303.36299.63302.72300.84945,200
Jul 01, 2021300.54302.83299.38300.34298.47689,700
Jun 30, 2021303.11305.85300.17300.69298.82716,000
Jun 29, 2021304.46305.63303.26303.48301.59624,100
Jun 28, 2021305.01305.15302.54304.50302.60475,100
Jun 25, 2021301.94305.05300.98304.75302.85718,500
Jun 24, 2021303.51304.67300.62301.84299.96643,300
Jun 23, 2021301.21304.93300.57303.76301.87640,500
Jun 22, 2021303.48305.59302.33302.45300.57495,600
Jun 21, 2021299.39304.49298.36303.55301.66734,200
Jun 18, 2021296.57299.67295.87298.36296.502,007,000
Jun 17, 2021292.17295.68290.41295.64293.80625,000
Jun 16, 2021293.68295.54292.10292.21290.39744,900
Jun 15, 2021294.09294.69292.24293.19291.36451,400
Jun 14, 2021294.00294.79292.04294.63292.80528,500
Jun 14, 20212 Dividend
Jun 11, 2021294.96296.11293.33295.81291.98575,000
Jun 10, 2021293.39295.92293.28295.47291.64483,800
Jun 09, 2021294.00295.23293.24293.84290.04476,500
Jun 08, 2021292.10294.14291.46293.40289.60592,000
Jun 07, 2021289.69293.07288.54291.22287.45783,300
Jun 04, 2021290.53291.00287.67288.71284.97828,200
Jun 03, 2021287.85289.38286.71288.85285.11800,000
Jun 02, 2021287.12289.72285.21287.99284.261,002,500
Jun 01, 2021283.36285.68281.64285.56281.86515,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement