PSA - Public Storage
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 14, 2018 | 214.92 | 216.56 | 214.60 | 216.29 | 216.29 | 407,044 |
| Aug 13, 2018 | 214.73 | 216.51 | 214.20 | 215.20 | 215.20 | 499,300 |
| Aug 10, 2018 | 215.19 | 217.23 | 214.23 | 214.73 | 214.73 | 526,700 |
| Aug 09, 2018 | 217.51 | 218.17 | 215.16 | 215.79 | 215.79 | 675,000 |
| Aug 08, 2018 | 216.92 | 218.86 | 216.04 | 217.22 | 217.22 | 857,200 |
| Aug 07, 2018 | 215.84 | 217.44 | 214.85 | 216.85 | 216.85 | 680,800 |
| Aug 06, 2018 | 213.98 | 216.54 | 213.48 | 215.82 | 215.82 | 790,100 |
| Aug 03, 2018 | 210.80 | 215.50 | 210.74 | 213.98 | 213.98 | 1,604,800 |
| Aug 02, 2018 | 201.05 | 212.10 | 201.05 | 210.21 | 210.21 | 2,055,000 |
| Aug 01, 2018 | 211.01 | 217.91 | 210.38 | 217.48 | 217.48 | 2,014,200 |
| Jul 31, 2018 | 215.31 | 218.05 | 214.80 | 217.83 | 217.83 | 2,450,300 |
| Jul 30, 2018 | 216.28 | 216.89 | 214.10 | 214.50 | 214.50 | 1,116,300 |
| Jul 27, 2018 | 219.97 | 219.97 | 214.49 | 215.36 | 215.36 | 1,127,500 |
| Jul 26, 2018 | 220.76 | 221.62 | 218.54 | 219.08 | 219.08 | 853,200 |
| Jul 25, 2018 | 219.97 | 220.42 | 218.82 | 219.67 | 219.67 | 1,085,000 |
| Jul 24, 2018 | 220.36 | 221.24 | 218.81 | 219.34 | 219.34 | 890,500 |
| Jul 23, 2018 | 221.66 | 222.35 | 219.96 | 220.62 | 220.62 | 561,800 |
| Jul 20, 2018 | 222.46 | 222.46 | 220.23 | 222.12 | 222.12 | 590,900 |
| Jul 19, 2018 | 219.14 | 223.39 | 218.99 | 222.46 | 222.46 | 953,100 |
| Jul 18, 2018 | 219.56 | 220.68 | 217.78 | 219.14 | 219.14 | 972,900 |
| Jul 17, 2018 | 226.14 | 226.46 | 219.43 | 219.72 | 219.72 | 1,525,100 |
| Jul 16, 2018 | 226.00 | 226.73 | 223.51 | 225.54 | 225.54 | 842,700 |
| Jul 13, 2018 | 229.94 | 230.73 | 227.68 | 228.08 | 228.08 | 500,600 |
| Jul 12, 2018 | 230.26 | 230.51 | 228.95 | 229.52 | 229.52 | 757,300 |
| Jul 11, 2018 | 230.16 | 231.42 | 229.12 | 229.57 | 229.57 | 818,000 |
| Jul 10, 2018 | 230.33 | 232.30 | 228.96 | 230.71 | 230.71 | 882,000 |
| Jul 09, 2018 | 232.39 | 232.39 | 226.86 | 229.64 | 229.64 | 1,002,000 |
| Jul 06, 2018 | 233.15 | 234.90 | 231.29 | 232.21 | 232.21 | 933,300 |
| Jul 05, 2018 | 229.43 | 232.93 | 228.87 | 232.71 | 232.71 | 717,500 |
| Jul 03, 2018 | 226.58 | 230.94 | 225.30 | 229.44 | 229.44 | 578,000 |
| Jul 02, 2018 | 226.86 | 228.69 | 223.68 | 226.34 | 226.34 | 710,700 |
| Jun 29, 2018 | 228.06 | 229.47 | 225.95 | 226.86 | 226.86 | 1,237,800 |
| Jun 28, 2018 | 226.79 | 229.62 | 226.79 | 228.93 | 228.93 | 817,700 |
| Jun 27, 2018 | 228.99 | 230.09 | 226.83 | 227.20 | 227.20 | 1,251,500 |
| Jun 26, 2018 | 225.83 | 229.72 | 224.54 | 229.00 | 229.00 | 1,732,200 |
| Jun 25, 2018 | 225.35 | 226.25 | 223.42 | 225.65 | 225.65 | 1,137,700 |
| Jun 22, 2018 | 221.80 | 226.25 | 221.20 | 225.96 | 225.96 | 1,176,300 |
| Jun 21, 2018 | 218.27 | 222.03 | 217.93 | 221.84 | 221.84 | 1,002,000 |
| Jun 20, 2018 | 217.14 | 219.10 | 216.49 | 218.53 | 218.53 | 757,400 |
| Jun 19, 2018 | 213.48 | 218.35 | 213.42 | 217.07 | 217.07 | 1,145,400 |
| Jun 18, 2018 | 213.92 | 215.62 | 212.80 | 214.68 | 214.68 | 627,300 |
| Jun 15, 2018 | 215.05 | 216.75 | 213.75 | 214.02 | 214.02 | 1,313,900 |
| Jun 14, 2018 | 212.51 | 215.60 | 212.51 | 214.46 | 214.46 | 634,700 |
| Jun 13, 2018 | 216.63 | 217.49 | 212.09 | 212.32 | 212.32 | 701,600 |
| Jun 12, 2018 | 214.50 | 216.65 | 213.77 | 215.92 | 215.92 | 813,300 |
| Jun 12, 2018 | 2 Dividend | |||||
| Jun 11, 2018 | 216.61 | 217.34 | 215.44 | 216.64 | 214.64 | 767,700 |
| Jun 08, 2018 | 215.38 | 216.76 | 214.32 | 216.55 | 214.55 | 769,700 |
| Jun 07, 2018 | 214.21 | 215.54 | 213.10 | 215.14 | 213.15 | 834,300 |
| Jun 06, 2018 | 212.56 | 214.55 | 212.03 | 213.60 | 211.63 | 695,700 |
| Jun 05, 2018 | 214.31 | 215.40 | 212.72 | 212.88 | 210.91 | 810,700 |
| Jun 04, 2018 | 212.50 | 214.05 | 211.33 | 214.05 | 212.07 | 559,700 |
| Jun 01, 2018 | 211.95 | 212.11 | 210.00 | 211.62 | 209.67 | 559,800 |
| May 31, 2018 | 211.01 | 212.68 | 209.86 | 211.84 | 209.88 | 1,553,200 |
| May 30, 2018 | 209.62 | 212.87 | 209.07 | 212.23 | 210.27 | 506,800 |
| May 29, 2018 | 208.47 | 209.94 | 207.46 | 209.85 | 207.91 | 864,200 |
| May 25, 2018 | 208.12 | 209.32 | 207.24 | 208.49 | 206.57 | 439,700 |
| May 24, 2018 | 206.94 | 207.79 | 205.97 | 207.14 | 205.23 | 538,000 |
| May 23, 2018 | 204.87 | 207.81 | 204.80 | 206.67 | 204.76 | 570,100 |
| May 22, 2018 | 204.75 | 205.26 | 203.38 | 204.11 | 202.23 | 616,100 |
| May 21, 2018 | 204.10 | 205.87 | 202.38 | 204.90 | 203.01 | 563,200 |
| May 18, 2018 | 204.10 | 205.02 | 201.84 | 203.59 | 201.71 | 784,100 |
| May 17, 2018 | 204.62 | 205.60 | 203.31 | 203.84 | 201.96 | 597,700 |
| May 16, 2018 | 206.96 | 207.47 | 204.74 | 205.60 | 203.70 | 598,800 |
| May 15, 2018 | 207.80 | 208.86 | 205.31 | 205.91 | 204.01 | 957,300 |
| May 14, 2018 | 211.47 | 212.69 | 208.01 | 209.44 | 207.51 | 658,700 |
| May 11, 2018 | 212.68 | 213.15 | 211.27 | 211.60 | 209.65 | 698,200 |
| May 10, 2018 | 212.39 | 213.92 | 211.50 | 211.85 | 209.89 | 653,900 |
| May 09, 2018 | 210.48 | 211.58 | 209.20 | 211.54 | 209.59 | 549,800 |
| May 08, 2018 | 210.00 | 210.84 | 209.17 | 210.03 | 208.09 | 1,118,000 |
| May 07, 2018 | 207.34 | 210.24 | 206.09 | 209.98 | 208.04 | 851,000 |
| May 04, 2018 | 205.58 | 208.07 | 205.08 | 207.39 | 205.48 | 495,100 |
| May 03, 2018 | 205.18 | 207.25 | 203.90 | 205.91 | 204.01 | 1,156,500 |
| May 02, 2018 | 203.27 | 206.00 | 201.11 | 204.69 | 202.80 | 858,500 |
| May 01, 2018 | 201.84 | 205.65 | 200.68 | 204.50 | 202.61 | 1,253,200 |
| Apr 30, 2018 | 203.35 | 203.98 | 201.57 | 201.78 | 199.92 | 896,500 |
| Apr 27, 2018 | 199.25 | 203.24 | 198.38 | 202.45 | 200.58 | 748,000 |
| Apr 26, 2018 | 196.50 | 203.12 | 195.66 | 199.82 | 197.98 | 1,829,300 |
| Apr 25, 2018 | 193.39 | 195.11 | 192.19 | 193.71 | 191.92 | 748,600 |
| Apr 24, 2018 | 192.43 | 194.53 | 192.05 | 193.76 | 191.97 | 998,400 |
| Apr 23, 2018 | 193.34 | 193.41 | 192.02 | 192.89 | 191.11 | 786,500 |
| Apr 20, 2018 | 194.43 | 194.79 | 192.21 | 192.75 | 190.97 | 970,000 |
| Apr 19, 2018 | 197.36 | 197.50 | 192.26 | 193.79 | 192.00 | 734,500 |
| Apr 18, 2018 | 199.17 | 199.38 | 197.60 | 197.92 | 196.09 | 596,400 |
| Apr 17, 2018 | 198.00 | 199.57 | 196.86 | 198.57 | 196.74 | 778,300 |
| Apr 16, 2018 | 198.25 | 198.80 | 196.35 | 197.09 | 195.27 | 755,600 |
| Apr 13, 2018 | 196.74 | 197.33 | 195.39 | 197.28 | 195.46 | 654,700 |
| Apr 12, 2018 | 198.69 | 198.87 | 195.39 | 196.31 | 194.50 | 718,200 |
| Apr 11, 2018 | 199.90 | 201.57 | 198.50 | 198.68 | 196.85 | 581,900 |
| Apr 10, 2018 | 199.95 | 202.20 | 199.67 | 200.45 | 198.60 | 701,500 |
| Apr 09, 2018 | 199.60 | 201.60 | 198.79 | 199.82 | 197.98 | 806,500 |
| Apr 06, 2018 | 201.60 | 202.84 | 198.81 | 199.28 | 197.44 | 724,200 |
| Apr 05, 2018 | 203.59 | 203.59 | 199.38 | 201.36 | 199.50 | 863,300 |
| Apr 04, 2018 | 200.35 | 204.75 | 199.69 | 204.04 | 202.16 | 896,200 |
| Apr 03, 2018 | 199.42 | 201.67 | 197.28 | 200.62 | 198.77 | 694,600 |
| Apr 02, 2018 | 201.05 | 201.89 | 198.02 | 199.41 | 197.57 | 762,700 |
| Mar 29, 2018 | 202.09 | 202.90 | 199.26 | 200.39 | 198.54 | 986,800 |
| Mar 28, 2018 | 198.66 | 203.82 | 198.02 | 202.12 | 200.25 | 1,249,500 |
| Mar 27, 2018 | 197.00 | 199.83 | 194.26 | 198.10 | 196.27 | 921,700 |
| Mar 26, 2018 | 194.28 | 196.94 | 193.52 | 196.61 | 194.79 | 703,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
