Mail

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
Jul 19, 2019	249.00	249.41	243.99	244.08	244.08	922,800
Jul 18, 2019	247.91	249.05	246.28	247.55	247.55	767,900
Jul 17, 2019	250.24	250.24	247.00	248.72	248.72	516,200
Jul 16, 2019	249.70	250.67	248.38	248.98	248.98	603,400
Jul 15, 2019	249.68	251.28	248.26	249.63	249.63	568,800
Jul 12, 2019	249.22	249.38	247.39	248.68	248.68	421,800
Jul 11, 2019	248.96	250.39	246.93	248.63	248.63	944,100
Jul 10, 2019	248.24	249.89	246.66	249.57	249.57	706,800
Jul 09, 2019	247.16	248.37	246.34	247.51	247.51	646,900
Jul 08, 2019	245.57	248.09	244.85	246.64	246.64	919,800
Jul 05, 2019	245.00	247.17	242.35	245.22	245.22	833,800
Jul 03, 2019	243.61	247.92	243.04	247.59	247.59	941,400
Jul 02, 2019	238.50	244.15	238.50	242.51	242.51	1,525,900
Jul 01, 2019	239.37	239.37	233.77	236.45	236.45	686,300
Jun 28, 2019	236.87	239.52	236.87	238.17	238.17	1,327,300
Jun 27, 2019	234.96	237.09	234.96	237.04	237.04	555,100
Jun 26, 2019	238.05	238.24	232.38	234.12	234.12	772,900
Jun 25, 2019	240.84	241.42	238.11	238.42	238.42	630,000
Jun 24, 2019	241.00	241.80	239.27	239.86	239.86	666,400
Jun 21, 2019	241.79	241.79	238.86	240.50	240.50	1,237,200
Jun 20, 2019	243.35	244.82	242.21	242.48	242.48	631,400
Jun 19, 2019	241.25	243.33	237.97	242.32	242.32	680,600
Jun 18, 2019	244.93	246.09	240.02	241.49	241.49	735,200
Jun 17, 2019	243.91	245.37	242.83	244.20	244.20	654,000
Jun 14, 2019	242.15	243.87	241.10	243.31	243.31	549,900
Jun 13, 2019	241.72	242.46	240.48	242.26	242.26	427,700
Jun 12, 2019	242.01	244.27	241.20	241.93	241.93	487,800
Jun 11, 2019	242.62	242.92	238.91	240.85	240.85	699,100
Jun 11, 2019	2 Dividend
Jun 10, 2019	245.40	245.40	242.06	243.72	241.72	736,500
Jun 07, 2019	245.87	247.63	244.94	245.21	243.20	641,200
Jun 06, 2019	244.54	245.43	242.67	244.72	242.71	759,800
Jun 05, 2019	238.82	244.93	237.72	244.89	242.88	1,297,000
Jun 04, 2019	239.05	239.82	235.83	237.70	235.75	1,184,700
Jun 03, 2019	238.17	240.50	237.50	239.94	237.97	1,073,400
May 31, 2019	233.31	238.54	233.31	237.88	235.93	1,026,900
May 30, 2019	231.67	233.83	231.67	233.26	231.35	526,400
May 29, 2019	233.84	234.39	230.41	231.51	229.61	634,200
May 28, 2019	237.50	237.96	233.27	233.27	231.36	781,500
May 24, 2019	235.29	236.97	235.29	236.23	234.29	535,700
May 23, 2019	231.78	235.54	231.61	234.43	232.51	724,200
May 22, 2019	231.38	232.78	230.42	231.76	229.86	431,600
May 21, 2019	229.92	231.88	229.78	230.93	229.03	466,900
May 20, 2019	230.50	231.91	229.80	230.54	228.65	738,100
May 17, 2019	228.57	230.38	227.72	230.12	228.23	671,700
May 16, 2019	228.32	229.27	227.59	229.12	227.24	640,600
May 15, 2019	227.57	229.71	226.99	228.45	226.58	595,200
May 14, 2019	228.12	229.52	226.78	227.70	225.83	622,500
May 13, 2019	224.87	229.04	224.76	228.70	226.82	763,500
May 10, 2019	223.48	225.95	223.33	225.51	223.66	731,700
May 09, 2019	222.80	224.05	221.55	222.89	221.06	978,600
May 08, 2019	225.83	226.73	221.96	222.31	220.49	972,700
May 07, 2019	226.89	227.08	221.19	222.63	220.80	691,400
May 06, 2019	225.00	228.12	223.89	226.82	224.96	712,200
May 03, 2019	227.50	228.41	225.51	226.75	224.89	462,100
May 02, 2019	222.57	228.69	222.23	226.86	225.00	1,122,700
May 01, 2019	220.95	224.64	220.42	222.01	220.19	859,400
Apr 30, 2019	217.41	221.83	215.28	221.18	219.36	1,018,300
Apr 29, 2019	218.68	219.93	216.74	217.19	215.41	677,800
Apr 26, 2019	217.57	219.57	216.15	218.95	217.15	699,500
Apr 25, 2019	217.33	217.61	215.85	216.79	215.01	821,100
Apr 24, 2019	216.76	218.62	215.68	218.22	216.43	640,200
Apr 23, 2019	215.00	216.31	213.97	216.00	214.23	1,026,700
Apr 22, 2019	216.90	217.09	212.65	214.35	212.59	920,200
Apr 18, 2019	217.02	218.44	216.00	217.45	215.67	866,300
Apr 17, 2019	217.91	218.08	215.75	216.69	214.91	673,100
Apr 16, 2019	220.64	221.23	216.19	217.44	215.66	685,600
Apr 15, 2019	222.01	222.48	219.34	220.55	218.74	513,600
Apr 12, 2019	219.11	221.79	217.87	221.76	219.94	553,400
Apr 11, 2019	219.56	221.06	218.60	219.64	217.84	450,700
Apr 10, 2019	220.38	220.38	218.47	219.50	217.70	563,000
Apr 09, 2019	220.09	220.81	219.01	219.40	217.60	791,200
Apr 08, 2019	218.42	218.45	216.66	218.00	216.21	604,900
Apr 05, 2019	217.57	218.73	217.20	218.57	216.78	679,100
Apr 04, 2019	219.49	219.49	216.95	217.72	215.93	734,300
Apr 03, 2019	219.27	220.14	216.99	218.91	217.11	577,200
Apr 02, 2019	218.55	219.63	216.49	219.43	217.63	695,900
Apr 01, 2019	217.35	218.54	216.10	218.31	216.52	777,900
Mar 29, 2019	219.02	219.43	217.53	217.78	215.99	1,043,700
Mar 28, 2019	219.66	220.35	218.65	219.00	217.20	959,500
Mar 27, 2019	220.12	220.77	217.77	219.20	217.40	1,262,100
Mar 26, 2019	221.01	222.38	219.67	220.22	218.41	1,109,300
Mar 25, 2019	222.63	224.95	222.14	224.24	222.40	739,800
Mar 22, 2019	222.44	226.06	222.02	222.12	220.30	1,197,600
Mar 21, 2019	218.78	222.12	218.06	222.02	220.20	783,000
Mar 20, 2019	217.83	220.30	216.57	218.85	217.05	1,213,900
Mar 19, 2019	215.54	217.61	215.29	217.48	215.70	970,900
Mar 18, 2019	217.32	218.32	216.55	217.76	215.97	833,200
Mar 15, 2019	218.61	218.71	215.99	217.62	215.83	1,677,900
Mar 14, 2019	219.75	220.14	218.29	218.57	216.78	1,518,100
Mar 13, 2019	218.74	220.26	217.93	219.14	217.34	836,100
Mar 12, 2019	217.52	218.78	216.63	218.27	216.48	1,415,900
Mar 12, 2019	2 Dividend
Mar 11, 2019	214.73	218.87	214.73	218.84	215.06	956,700
Mar 08, 2019	214.53	215.99	212.97	214.32	210.62	1,057,700
Mar 07, 2019	213.84	215.07	213.42	214.17	210.47	1,025,500
Mar 06, 2019	213.45	214.45	212.30	213.21	209.53	838,400
Mar 05, 2019	211.58	213.93	211.58	213.15	209.47	595,000
Mar 04, 2019	212.53	212.90	209.47	212.35	208.68	1,048,100
Mar 01, 2019	211.04	212.75	209.25	212.00	208.34	1,001,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...