PSA - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019229.92231.88229.78230.93230.93466,900
May 20, 2019230.50231.91229.80230.54230.54738,100
May 17, 2019228.57230.38227.72230.12230.12671,700
May 16, 2019228.32229.27227.59229.12229.12640,600
May 15, 2019227.57229.71226.99228.45228.45595,200
May 14, 2019228.12229.52226.78227.70227.70622,500
May 13, 2019224.87229.04224.76228.70228.70763,500
May 10, 2019223.48225.95223.33225.51225.51731,700
May 09, 2019222.80224.05221.55222.89222.89978,600
May 08, 2019225.83226.73221.96222.31222.31972,700
May 07, 2019226.89227.08221.19222.63222.63691,400
May 06, 2019225.00228.12223.89226.82226.82712,200
May 03, 2019227.50228.41225.51226.75226.75462,100
May 02, 2019222.57228.69222.23226.86226.861,122,700
May 01, 2019220.95224.64220.42222.01222.01859,400
Apr 30, 2019217.41221.83215.28221.18221.181,018,300
Apr 29, 2019218.68219.93216.74217.19217.19677,800
Apr 26, 2019217.57219.57216.15218.95218.95699,500
Apr 25, 2019217.33217.61215.85216.79216.79821,100
Apr 24, 2019216.76218.62215.68218.22218.22640,200
Apr 23, 2019215.00216.31213.97216.00216.001,026,700
Apr 22, 2019216.90217.09212.65214.35214.35920,200
Apr 18, 2019217.02218.44216.00217.45217.45866,300
Apr 17, 2019217.91218.08215.75216.69216.69673,100
Apr 16, 2019220.64221.23216.19217.44217.44685,600
Apr 15, 2019222.01222.48219.34220.55220.55513,600
Apr 12, 2019219.11221.79217.87221.76221.76553,400
Apr 11, 2019219.56221.06218.60219.64219.64450,700
Apr 10, 2019220.38220.38218.47219.50219.50563,000
Apr 09, 2019220.09220.81219.01219.40219.40791,200
Apr 08, 2019218.42218.45216.66218.00218.00604,900
Apr 05, 2019217.57218.73217.20218.57218.57679,100
Apr 04, 2019219.49219.49216.95217.72217.72734,300
Apr 03, 2019219.27220.14216.99218.91218.91577,200
Apr 02, 2019218.55219.63216.49219.43219.43695,900
Apr 01, 2019217.35218.54216.10218.31218.31777,900
Mar 29, 2019219.02219.43217.53217.78217.781,043,700
Mar 28, 2019219.66220.35218.65219.00219.00959,500
Mar 27, 2019220.12220.77217.77219.20219.201,262,100
Mar 26, 2019221.01222.38219.67220.22220.221,109,300
Mar 25, 2019222.63224.95222.14224.24224.24739,800
Mar 22, 2019222.44226.06222.02222.12222.121,197,600
Mar 21, 2019218.78222.12218.06222.02222.02783,000
Mar 20, 2019217.83220.30216.57218.85218.851,213,900
Mar 19, 2019215.54217.61215.29217.48217.48970,900
Mar 18, 2019217.32218.32216.55217.76217.76833,200
Mar 15, 2019218.61218.71215.99217.62217.621,677,900
Mar 14, 2019219.75220.14218.29218.57218.571,518,100
Mar 13, 2019218.74220.26217.93219.14219.14836,100
Mar 12, 2019217.52218.78216.63218.27218.271,415,900
Mar 12, 20192 Dividend
Mar 11, 2019214.73218.87214.73218.84216.84956,700
Mar 08, 2019214.53215.99212.97214.32212.361,057,700
Mar 07, 2019213.84215.07213.42214.17212.211,025,500
Mar 06, 2019213.45214.45212.30213.21211.26838,400
Mar 05, 2019211.58213.93211.58213.15211.20595,000
Mar 04, 2019212.53212.90209.47212.35210.411,048,100
Mar 01, 2019211.04212.75209.25212.00210.061,001,500
Feb 28, 2019209.51213.05208.65211.49209.561,813,900
Feb 27, 2019203.20210.45202.68209.61207.691,908,600
Feb 26, 2019201.93203.21200.77202.70200.85818,700
Feb 25, 2019201.36202.01199.59201.41199.57945,500
Feb 22, 2019200.83202.53199.81201.14199.30780,200
Feb 21, 2019203.10203.52199.53200.48198.651,306,300
Feb 20, 2019207.81207.81204.31205.62203.74898,000
Feb 19, 2019208.00208.22206.97207.91206.01774,600
Feb 15, 2019208.98209.04207.18207.74205.84641,800
Feb 14, 2019208.31208.92206.70208.15206.25454,900
Feb 13, 2019207.30208.60206.20207.96206.06608,600
Feb 12, 2019210.23210.32207.39207.74205.841,013,900
Feb 11, 2019210.04211.14209.49210.51208.59748,400
Feb 08, 2019209.73212.50209.25210.57208.651,148,300
Feb 07, 2019208.54209.98207.52209.84207.921,286,300
Feb 06, 2019209.51209.51207.75208.54206.63868,700
Feb 05, 2019209.18209.48207.43208.98207.071,139,300
Feb 04, 2019208.98209.81207.93209.18207.27854,700
Feb 01, 2019212.53213.14207.52209.50207.59652,900
Jan 31, 2019210.07212.83209.16212.52210.58848,300
Jan 30, 2019209.64211.97209.35210.25208.33753,800
Jan 29, 2019208.54210.51207.53210.40208.48845,200
Jan 28, 2019205.95208.49204.67208.20206.30919,200
Jan 25, 2019202.84205.68202.84205.64203.76884,500
Jan 24, 2019202.23204.62201.26202.63200.78630,800
Jan 23, 2019201.14201.98198.42201.83199.99918,200
Jan 22, 2019203.37203.50199.91201.51199.67919,400
Jan 18, 2019205.00205.00202.42203.13201.27669,700
Jan 17, 2019203.97205.32202.85204.94203.07483,100
Jan 16, 2019203.39204.83201.62204.31202.44556,900
Jan 15, 2019201.30204.20201.11204.01202.15484,500
Jan 14, 2019200.83203.11199.76200.95199.11741,300
Jan 11, 2019200.99201.99200.10200.70198.87829,100
Jan 10, 2019198.63202.32198.30200.92199.08964,500
Jan 09, 2019200.60200.65196.36198.18196.37713,100
Jan 08, 2019195.57199.59195.57199.57197.751,135,600
Jan 07, 2019196.40198.43195.13196.05194.26732,700
Jan 04, 2019198.43200.35196.13196.60194.80978,500
Jan 03, 2019195.12200.66195.07198.80196.981,217,000
Jan 02, 2019200.90201.20193.89195.06193.281,222,700
Dec 31, 2018202.19202.80200.11202.41200.561,215,100
Dec 28, 2018202.86205.09201.07201.90200.051,208,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...