PSA - Public Storage
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 20, 2018 | 194.43 | 194.79 | 192.21 | 192.75 | 192.75 | 970,000 |
| Apr 19, 2018 | 197.36 | 197.50 | 192.26 | 193.79 | 193.79 | 734,500 |
| Apr 18, 2018 | 199.17 | 199.38 | 197.60 | 197.92 | 197.92 | 596,400 |
| Apr 17, 2018 | 198.00 | 199.57 | 196.86 | 198.57 | 198.57 | 778,300 |
| Apr 16, 2018 | 198.25 | 198.80 | 196.35 | 197.09 | 197.09 | 755,600 |
| Apr 13, 2018 | 196.74 | 197.33 | 195.39 | 197.28 | 197.28 | 654,700 |
| Apr 12, 2018 | 198.69 | 198.87 | 195.39 | 196.31 | 196.31 | 718,200 |
| Apr 11, 2018 | 199.90 | 201.57 | 198.50 | 198.68 | 198.68 | 581,900 |
| Apr 10, 2018 | 199.95 | 202.20 | 199.67 | 200.45 | 200.45 | 701,500 |
| Apr 09, 2018 | 199.60 | 201.60 | 198.79 | 199.82 | 199.82 | 806,500 |
| Apr 06, 2018 | 201.60 | 202.84 | 198.81 | 199.28 | 199.28 | 724,200 |
| Apr 05, 2018 | 203.59 | 203.59 | 199.38 | 201.36 | 201.36 | 863,300 |
| Apr 04, 2018 | 200.35 | 204.75 | 199.69 | 204.04 | 204.04 | 896,200 |
| Apr 03, 2018 | 199.42 | 201.67 | 197.28 | 200.62 | 200.62 | 694,600 |
| Apr 02, 2018 | 201.05 | 201.89 | 198.02 | 199.41 | 199.41 | 762,700 |
| Mar 29, 2018 | 202.09 | 202.90 | 199.26 | 200.39 | 200.39 | 986,800 |
| Mar 28, 2018 | 198.66 | 203.82 | 198.02 | 202.12 | 202.12 | 1,249,500 |
| Mar 27, 2018 | 197.00 | 199.83 | 194.26 | 198.10 | 198.10 | 921,700 |
| Mar 26, 2018 | 194.28 | 196.94 | 193.52 | 196.61 | 196.61 | 703,800 |
| Mar 23, 2018 | 195.71 | 197.29 | 192.66 | 193.05 | 193.05 | 850,400 |
| Mar 22, 2018 | 198.32 | 199.90 | 195.61 | 195.69 | 195.69 | 1,045,900 |
| Mar 21, 2018 | 198.25 | 199.60 | 196.15 | 198.52 | 198.52 | 1,108,300 |
| Mar 20, 2018 | 196.90 | 198.65 | 196.52 | 198.03 | 198.03 | 886,800 |
| Mar 19, 2018 | 198.04 | 198.08 | 195.55 | 196.72 | 196.72 | 840,200 |
| Mar 16, 2018 | 195.52 | 198.20 | 195.27 | 198.01 | 198.01 | 1,136,300 |
| Mar 15, 2018 | 194.78 | 195.37 | 193.72 | 195.17 | 195.17 | 675,900 |
| Mar 14, 2018 | 197.88 | 198.48 | 193.00 | 194.61 | 194.61 | 1,903,300 |
| Mar 13, 2018 | 198.00 | 199.00 | 196.76 | 197.40 | 197.40 | 1,022,200 |
| Mar 13, 2018 | 2 Dividend | |||||
| Mar 12, 2018 | 199.96 | 200.41 | 198.56 | 199.41 | 197.41 | 1,004,300 |
| Mar 09, 2018 | 200.08 | 200.40 | 197.67 | 199.96 | 197.95 | 884,100 |
| Mar 08, 2018 | 198.14 | 200.49 | 197.13 | 199.81 | 197.81 | 756,600 |
| Mar 07, 2018 | 197.33 | 198.91 | 196.40 | 198.01 | 196.02 | 583,900 |
| Mar 06, 2018 | 196.80 | 199.08 | 195.42 | 198.16 | 196.17 | 711,800 |
| Mar 05, 2018 | 195.09 | 199.00 | 195.09 | 197.35 | 195.37 | 1,146,900 |
| Mar 02, 2018 | 196.18 | 197.61 | 192.83 | 195.00 | 193.04 | 950,600 |
| Mar 01, 2018 | 194.24 | 198.49 | 193.08 | 196.11 | 194.14 | 1,195,900 |
| Feb 28, 2018 | 193.82 | 196.68 | 193.12 | 194.44 | 192.49 | 1,152,600 |
| Feb 27, 2018 | 196.54 | 197.74 | 192.52 | 192.92 | 190.99 | 979,400 |
| Feb 26, 2018 | 196.05 | 197.41 | 193.31 | 195.88 | 193.92 | 879,900 |
| Feb 23, 2018 | 193.33 | 195.74 | 192.84 | 195.68 | 193.72 | 778,200 |
| Feb 22, 2018 | 191.63 | 194.37 | 190.77 | 193.14 | 191.20 | 1,466,500 |
| Feb 21, 2018 | 186.97 | 194.22 | 185.77 | 190.75 | 188.84 | 2,526,900 |
| Feb 20, 2018 | 187.63 | 190.25 | 185.91 | 186.31 | 184.44 | 1,377,200 |
| Feb 16, 2018 | 189.98 | 190.96 | 187.02 | 188.75 | 186.86 | 1,112,600 |
| Feb 15, 2018 | 187.52 | 191.35 | 187.00 | 190.48 | 188.57 | 931,900 |
| Feb 14, 2018 | 187.81 | 188.15 | 184.69 | 186.78 | 184.91 | 963,800 |
| Feb 13, 2018 | 187.95 | 190.28 | 187.50 | 189.20 | 187.30 | 1,054,500 |
| Feb 12, 2018 | 187.63 | 188.57 | 182.93 | 187.82 | 185.94 | 1,405,600 |
| Feb 09, 2018 | 181.75 | 188.70 | 180.71 | 187.16 | 185.28 | 2,002,100 |
| Feb 08, 2018 | 185.35 | 185.95 | 180.48 | 180.49 | 178.68 | 1,213,700 |
| Feb 07, 2018 | 184.65 | 188.62 | 183.76 | 185.35 | 183.49 | 1,021,700 |
| Feb 06, 2018 | 182.98 | 187.09 | 180.93 | 185.40 | 183.54 | 1,566,400 |
| Feb 05, 2018 | 189.47 | 191.73 | 183.27 | 184.98 | 183.12 | 1,088,800 |
| Feb 02, 2018 | 190.10 | 191.95 | 188.39 | 190.31 | 188.40 | 974,000 |
| Feb 01, 2018 | 196.10 | 196.58 | 190.71 | 190.98 | 189.06 | 1,125,600 |
| Jan 31, 2018 | 193.49 | 195.76 | 191.88 | 195.76 | 193.80 | 2,749,400 |
| Jan 30, 2018 | 192.54 | 194.29 | 190.26 | 193.60 | 191.66 | 1,535,500 |
| Jan 29, 2018 | 192.50 | 192.93 | 190.15 | 192.54 | 190.61 | 1,121,900 |
| Jan 26, 2018 | 193.27 | 193.68 | 190.70 | 192.85 | 190.92 | 1,083,200 |
| Jan 25, 2018 | 194.00 | 194.78 | 190.82 | 192.57 | 190.64 | 855,500 |
| Jan 24, 2018 | 197.82 | 198.01 | 194.31 | 194.92 | 192.97 | 687,000 |
| Jan 23, 2018 | 194.00 | 198.55 | 193.56 | 198.09 | 196.10 | 982,000 |
| Jan 22, 2018 | 194.14 | 194.62 | 192.51 | 193.78 | 191.84 | 909,600 |
| Jan 19, 2018 | 193.91 | 194.50 | 192.70 | 193.56 | 191.62 | 646,100 |
| Jan 18, 2018 | 195.12 | 195.68 | 192.60 | 193.25 | 191.31 | 1,241,000 |
| Jan 17, 2018 | 194.80 | 197.02 | 194.44 | 195.69 | 193.73 | 737,900 |
| Jan 16, 2018 | 194.20 | 198.43 | 193.52 | 193.75 | 191.81 | 1,034,200 |
| Jan 12, 2018 | 196.02 | 196.50 | 193.40 | 193.55 | 191.61 | 957,400 |
| Jan 11, 2018 | 196.80 | 197.37 | 195.01 | 196.12 | 194.15 | 1,093,600 |
| Jan 10, 2018 | 199.67 | 200.07 | 195.30 | 196.11 | 194.14 | 1,133,200 |
| Jan 09, 2018 | 204.07 | 204.20 | 200.91 | 201.15 | 199.13 | 659,300 |
| Jan 08, 2018 | 202.09 | 204.15 | 201.94 | 203.53 | 201.49 | 768,600 |
| Jan 05, 2018 | 203.33 | 204.04 | 201.71 | 201.92 | 199.89 | 644,600 |
| Jan 04, 2018 | 205.90 | 207.01 | 202.57 | 203.11 | 201.07 | 799,600 |
| Jan 03, 2018 | 206.35 | 207.66 | 205.74 | 206.77 | 204.70 | 580,000 |
| Jan 02, 2018 | 210.05 | 210.17 | 205.58 | 206.32 | 204.25 | 812,300 |
| Dec 29, 2017 | 209.73 | 210.55 | 208.63 | 209.00 | 206.90 | 620,100 |
| Dec 28, 2017 | 209.12 | 209.98 | 208.10 | 209.24 | 207.14 | 666,700 |
| Dec 27, 2017 | 208.55 | 209.54 | 208.28 | 209.28 | 207.18 | 379,300 |
| Dec 26, 2017 | 206.57 | 208.94 | 206.55 | 208.03 | 205.94 | 331,700 |
| Dec 22, 2017 | 204.76 | 206.57 | 204.40 | 205.97 | 203.90 | 500,800 |
| Dec 21, 2017 | 205.90 | 205.90 | 203.61 | 203.72 | 201.68 | 645,000 |
| Dec 20, 2017 | 208.00 | 208.85 | 205.02 | 205.15 | 203.09 | 801,500 |
| Dec 19, 2017 | 212.10 | 212.55 | 207.87 | 208.21 | 206.12 | 713,500 |
| Dec 18, 2017 | 212.00 | 215.45 | 211.72 | 212.09 | 209.96 | 823,300 |
| Dec 15, 2017 | 212.69 | 212.71 | 210.18 | 211.56 | 209.44 | 1,158,900 |
| Dec 14, 2017 | 212.09 | 212.99 | 210.43 | 211.02 | 208.90 | 525,800 |
| Dec 13, 2017 | 211.27 | 213.00 | 211.04 | 212.56 | 210.43 | 730,400 |
| Dec 12, 2017 | 209.68 | 212.41 | 209.64 | 211.72 | 209.60 | 759,700 |
| Dec 12, 2017 | 2 Dividend | |||||
| Dec 11, 2017 | 210.45 | 211.71 | 209.23 | 211.68 | 207.58 | 721,100 |
| Dec 08, 2017 | 208.70 | 211.60 | 208.25 | 210.84 | 206.75 | 691,000 |
| Dec 07, 2017 | 211.45 | 211.59 | 207.99 | 208.34 | 204.30 | 815,100 |
| Dec 06, 2017 | 211.20 | 213.24 | 210.67 | 211.80 | 207.69 | 821,300 |
| Dec 05, 2017 | 212.19 | 212.63 | 209.96 | 211.05 | 206.96 | 676,100 |
| Dec 04, 2017 | 211.20 | 213.01 | 209.24 | 209.97 | 205.90 | 1,133,000 |
| Dec 01, 2017 | 213.97 | 214.24 | 211.60 | 212.07 | 207.96 | 809,800 |
| Nov 30, 2017 | 210.71 | 213.51 | 209.77 | 213.12 | 208.99 | 1,257,700 |
| Nov 29, 2017 | 208.87 | 211.75 | 207.73 | 210.26 | 206.18 | 827,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
