U.S. Markets closed

Public Storage (PSA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
199.25+3.17 (+1.62%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020194.61201.86194.61199.25199.25966,500
Aug 06, 2020192.98196.45186.23196.08196.081,593,700
Aug 05, 2020201.78201.98195.89196.97196.97906,500
Aug 04, 2020196.56202.00196.05201.38201.381,018,900
Aug 03, 2020198.84199.00195.49195.84195.84658,400
Jul 31, 2020197.03200.00193.56199.88199.881,761,600
Jul 30, 2020194.72198.32193.75197.71197.711,001,800
Jul 29, 2020194.17197.88192.67196.84196.84806,500
Jul 28, 2020185.96193.91185.96193.87193.87800,500
Jul 27, 2020185.26186.70183.22185.57185.57472,500
Jul 24, 2020187.70188.24185.06185.36185.36518,700
Jul 23, 2020188.90190.00185.42187.02187.02534,200
Jul 22, 2020185.45189.20184.20188.31188.31698,900
Jul 21, 2020189.18189.48186.71186.84186.84581,400
Jul 20, 2020192.30192.52187.76187.79187.79479,500
Jul 17, 2020188.70192.98187.35192.30192.30837,900
Jul 16, 2020192.39194.74188.28188.38188.38621,300
Jul 15, 2020195.63195.63191.15192.80192.80982,400
Jul 14, 2020193.06196.92192.95193.84193.84588,700
Jul 13, 2020194.68195.34192.60192.89192.89525,800
Jul 10, 2020195.40196.88193.97194.43194.43630,400
Jul 09, 2020192.75196.31192.05195.37195.37555,800
Jul 08, 2020194.21195.07193.03193.36193.36869,400
Jul 07, 2020194.67196.13194.08194.46194.46635,000
Jul 06, 2020202.24203.59195.69196.53196.53871,800
Jul 02, 2020201.01202.03197.53199.36199.36895,900
Jul 01, 2020191.67200.12191.22199.16199.16678,500
Jun 30, 2020191.29193.60189.09191.89191.891,064,900
Jun 29, 2020190.76191.73189.13191.10191.10772,300
Jun 26, 2020190.65193.29188.63189.28189.281,370,100
Jun 25, 2020189.22191.14186.93191.03191.03827,700
Jun 24, 2020187.00190.92186.36189.45189.451,174,000
Jun 23, 2020191.77192.48188.06188.24188.24630,900
Jun 22, 2020191.00192.12187.10190.27190.27976,700
Jun 19, 2020198.81198.81190.46190.59190.593,654,200
Jun 18, 2020196.40197.08192.75196.27196.27766,900
Jun 17, 2020199.31200.27196.93197.76197.76698,600
Jun 16, 2020204.51205.25197.39198.86198.86875,600
Jun 15, 2020192.58200.43191.59199.19199.191,108,300
Jun 12, 2020198.32199.01191.59196.47196.47916,900
Jun 12, 20202 Dividend
Jun 11, 2020201.05202.59194.59195.93193.931,306,500
Jun 10, 2020210.35211.74205.39205.47203.37879,000
Jun 09, 2020204.67211.68202.12211.37209.21901,700
Jun 08, 2020206.58210.94205.10206.68204.571,161,500
Jun 05, 2020205.99207.66203.43206.37204.261,135,400
Jun 04, 2020206.88207.49198.93200.64198.59901,200
Jun 03, 2020208.66213.61207.50207.96205.841,189,600
Jun 02, 2020207.31209.07203.60207.74205.621,193,400
Jun 01, 2020202.25206.24200.68204.77202.681,236,800
May 29, 2020200.07204.13198.15202.74200.671,202,900
May 28, 2020198.54201.31197.00201.19199.14756,900
May 27, 2020193.25197.73193.25196.97194.96885,600
May 26, 2020190.33193.21188.85192.48190.521,100,600
May 22, 2020184.02186.56183.00186.47184.57622,000
May 21, 2020183.13184.32181.76182.77180.90561,000
May 20, 2020184.77185.41181.33183.92182.04949,500
May 19, 2020182.18184.46181.52183.58181.71725,100
May 18, 2020179.99185.45179.68183.36181.491,083,400
May 15, 2020176.74176.87173.16175.97174.171,404,400
May 14, 2020175.00179.00172.11179.00177.171,023,400
May 13, 2020177.88179.98176.14176.60174.801,081,500
May 12, 2020186.94187.84174.82178.47176.651,333,900
May 11, 2020188.82190.29186.31186.93185.02700,500
May 08, 2020185.76191.65184.94190.34188.401,126,700
May 07, 2020178.00184.22177.20183.51181.641,256,500
May 06, 2020179.81181.02175.80176.09174.29720,600
May 05, 2020181.93183.45178.94179.44177.611,227,200
May 04, 2020184.26184.26178.65181.09179.24979,800
May 01, 2020180.31186.71176.00184.36182.481,570,100
Apr 30, 2020185.33186.19180.47185.45183.561,572,900
Apr 29, 2020193.47193.68186.68186.72184.811,002,900
Apr 28, 2020194.60197.93190.66191.01189.061,051,100
Apr 27, 2020188.89193.55187.58192.96190.991,131,600
Apr 24, 2020188.04189.79186.86187.23185.32603,000
Apr 23, 2020192.19193.56187.17187.50185.591,055,700
Apr 22, 2020193.07195.10191.98193.01191.04766,700
Apr 21, 2020190.85192.67187.73190.90188.95891,500
Apr 20, 2020194.75196.71192.41193.32191.35813,500
Apr 17, 2020197.20198.14194.06196.48194.47859,600
Apr 16, 2020198.21200.00193.77193.96191.981,097,200
Apr 15, 2020202.82204.47192.27195.30193.311,214,200
Apr 14, 2020205.98210.27201.73204.87202.78988,700
Apr 13, 2020206.89207.87200.22201.43199.37771,500
Apr 09, 2020200.56209.52200.29208.59206.461,613,200
Apr 08, 2020198.31201.65193.30199.07197.041,363,300
Apr 07, 2020202.41212.30196.96197.26195.251,234,500
Apr 06, 2020199.79204.88197.00203.73201.651,296,300
Apr 03, 2020191.13197.00190.96194.08192.10991,400
Apr 02, 2020194.14196.17184.73192.87190.902,148,500
Apr 01, 2020192.26197.11190.14196.62194.611,563,900
Mar 31, 2020199.44201.67192.10198.61196.581,619,000
Mar 30, 2020195.86202.99190.32201.63199.571,238,600
Mar 27, 2020184.80197.95183.54191.52189.571,750,000
Mar 26, 2020176.54189.34174.00187.77185.851,575,500
Mar 25, 2020167.22187.08165.01176.54174.741,549,800
Mar 24, 2020163.00170.44159.08168.65166.931,876,900
Mar 23, 2020170.32173.18155.37160.61158.972,143,000
Mar 20, 2020186.26190.00169.15171.22169.472,396,600
Mar 19, 2020189.98193.58184.06187.60185.691,939,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...