PSA - Public Storage

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018214.92216.56214.60216.29216.29407,044
Aug 13, 2018214.73216.51214.20215.20215.20499,300
Aug 10, 2018215.19217.23214.23214.73214.73526,700
Aug 09, 2018217.51218.17215.16215.79215.79675,000
Aug 08, 2018216.92218.86216.04217.22217.22857,200
Aug 07, 2018215.84217.44214.85216.85216.85680,800
Aug 06, 2018213.98216.54213.48215.82215.82790,100
Aug 03, 2018210.80215.50210.74213.98213.981,604,800
Aug 02, 2018201.05212.10201.05210.21210.212,055,000
Aug 01, 2018211.01217.91210.38217.48217.482,014,200
Jul 31, 2018215.31218.05214.80217.83217.832,450,300
Jul 30, 2018216.28216.89214.10214.50214.501,116,300
Jul 27, 2018219.97219.97214.49215.36215.361,127,500
Jul 26, 2018220.76221.62218.54219.08219.08853,200
Jul 25, 2018219.97220.42218.82219.67219.671,085,000
Jul 24, 2018220.36221.24218.81219.34219.34890,500
Jul 23, 2018221.66222.35219.96220.62220.62561,800
Jul 20, 2018222.46222.46220.23222.12222.12590,900
Jul 19, 2018219.14223.39218.99222.46222.46953,100
Jul 18, 2018219.56220.68217.78219.14219.14972,900
Jul 17, 2018226.14226.46219.43219.72219.721,525,100
Jul 16, 2018226.00226.73223.51225.54225.54842,700
Jul 13, 2018229.94230.73227.68228.08228.08500,600
Jul 12, 2018230.26230.51228.95229.52229.52757,300
Jul 11, 2018230.16231.42229.12229.57229.57818,000
Jul 10, 2018230.33232.30228.96230.71230.71882,000
Jul 09, 2018232.39232.39226.86229.64229.641,002,000
Jul 06, 2018233.15234.90231.29232.21232.21933,300
Jul 05, 2018229.43232.93228.87232.71232.71717,500
Jul 03, 2018226.58230.94225.30229.44229.44578,000
Jul 02, 2018226.86228.69223.68226.34226.34710,700
Jun 29, 2018228.06229.47225.95226.86226.861,237,800
Jun 28, 2018226.79229.62226.79228.93228.93817,700
Jun 27, 2018228.99230.09226.83227.20227.201,251,500
Jun 26, 2018225.83229.72224.54229.00229.001,732,200
Jun 25, 2018225.35226.25223.42225.65225.651,137,700
Jun 22, 2018221.80226.25221.20225.96225.961,176,300
Jun 21, 2018218.27222.03217.93221.84221.841,002,000
Jun 20, 2018217.14219.10216.49218.53218.53757,400
Jun 19, 2018213.48218.35213.42217.07217.071,145,400
Jun 18, 2018213.92215.62212.80214.68214.68627,300
Jun 15, 2018215.05216.75213.75214.02214.021,313,900
Jun 14, 2018212.51215.60212.51214.46214.46634,700
Jun 13, 2018216.63217.49212.09212.32212.32701,600
Jun 12, 2018214.50216.65213.77215.92215.92813,300
Jun 12, 20182 Dividend
Jun 11, 2018216.61217.34215.44216.64214.64767,700
Jun 08, 2018215.38216.76214.32216.55214.55769,700
Jun 07, 2018214.21215.54213.10215.14213.15834,300
Jun 06, 2018212.56214.55212.03213.60211.63695,700
Jun 05, 2018214.31215.40212.72212.88210.91810,700
Jun 04, 2018212.50214.05211.33214.05212.07559,700
Jun 01, 2018211.95212.11210.00211.62209.67559,800
May 31, 2018211.01212.68209.86211.84209.881,553,200
May 30, 2018209.62212.87209.07212.23210.27506,800
May 29, 2018208.47209.94207.46209.85207.91864,200
May 25, 2018208.12209.32207.24208.49206.57439,700
May 24, 2018206.94207.79205.97207.14205.23538,000
May 23, 2018204.87207.81204.80206.67204.76570,100
May 22, 2018204.75205.26203.38204.11202.23616,100
May 21, 2018204.10205.87202.38204.90203.01563,200
May 18, 2018204.10205.02201.84203.59201.71784,100
May 17, 2018204.62205.60203.31203.84201.96597,700
May 16, 2018206.96207.47204.74205.60203.70598,800
May 15, 2018207.80208.86205.31205.91204.01957,300
May 14, 2018211.47212.69208.01209.44207.51658,700
May 11, 2018212.68213.15211.27211.60209.65698,200
May 10, 2018212.39213.92211.50211.85209.89653,900
May 09, 2018210.48211.58209.20211.54209.59549,800
May 08, 2018210.00210.84209.17210.03208.091,118,000
May 07, 2018207.34210.24206.09209.98208.04851,000
May 04, 2018205.58208.07205.08207.39205.48495,100
May 03, 2018205.18207.25203.90205.91204.011,156,500
May 02, 2018203.27206.00201.11204.69202.80858,500
May 01, 2018201.84205.65200.68204.50202.611,253,200
Apr 30, 2018203.35203.98201.57201.78199.92896,500
Apr 27, 2018199.25203.24198.38202.45200.58748,000
Apr 26, 2018196.50203.12195.66199.82197.981,829,300
Apr 25, 2018193.39195.11192.19193.71191.92748,600
Apr 24, 2018192.43194.53192.05193.76191.97998,400
Apr 23, 2018193.34193.41192.02192.89191.11786,500
Apr 20, 2018194.43194.79192.21192.75190.97970,000
Apr 19, 2018197.36197.50192.26193.79192.00734,500
Apr 18, 2018199.17199.38197.60197.92196.09596,400
Apr 17, 2018198.00199.57196.86198.57196.74778,300
Apr 16, 2018198.25198.80196.35197.09195.27755,600
Apr 13, 2018196.74197.33195.39197.28195.46654,700
Apr 12, 2018198.69198.87195.39196.31194.50718,200
Apr 11, 2018199.90201.57198.50198.68196.85581,900
Apr 10, 2018199.95202.20199.67200.45198.60701,500
Apr 09, 2018199.60201.60198.79199.82197.98806,500
Apr 06, 2018201.60202.84198.81199.28197.44724,200
Apr 05, 2018203.59203.59199.38201.36199.50863,300
Apr 04, 2018200.35204.75199.69204.04202.16896,200
Apr 03, 2018199.42201.67197.28200.62198.77694,600
Apr 02, 2018201.05201.89198.02199.41197.57762,700
Mar 29, 2018202.09202.90199.26200.39198.54986,800
Mar 28, 2018198.66203.82198.02202.12200.251,249,500
Mar 27, 2018197.00199.83194.26198.10196.27921,700
Mar 26, 2018194.28196.94193.52196.61194.79703,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...