PSA - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019249.00249.41243.99244.08244.08922,800
Jul 18, 2019247.91249.05246.28247.55247.55767,900
Jul 17, 2019250.24250.24247.00248.72248.72516,200
Jul 16, 2019249.70250.67248.38248.98248.98603,400
Jul 15, 2019249.68251.28248.26249.63249.63568,800
Jul 12, 2019249.22249.38247.39248.68248.68421,800
Jul 11, 2019248.96250.39246.93248.63248.63944,100
Jul 10, 2019248.24249.89246.66249.57249.57706,800
Jul 09, 2019247.16248.37246.34247.51247.51646,900
Jul 08, 2019245.57248.09244.85246.64246.64919,800
Jul 05, 2019245.00247.17242.35245.22245.22833,800
Jul 03, 2019243.61247.92243.04247.59247.59941,400
Jul 02, 2019238.50244.15238.50242.51242.511,525,900
Jul 01, 2019239.37239.37233.77236.45236.45686,300
Jun 28, 2019236.87239.52236.87238.17238.171,327,300
Jun 27, 2019234.96237.09234.96237.04237.04555,100
Jun 26, 2019238.05238.24232.38234.12234.12772,900
Jun 25, 2019240.84241.42238.11238.42238.42630,000
Jun 24, 2019241.00241.80239.27239.86239.86666,400
Jun 21, 2019241.79241.79238.86240.50240.501,237,200
Jun 20, 2019243.35244.82242.21242.48242.48631,400
Jun 19, 2019241.25243.33237.97242.32242.32680,600
Jun 18, 2019244.93246.09240.02241.49241.49735,200
Jun 17, 2019243.91245.37242.83244.20244.20654,000
Jun 14, 2019242.15243.87241.10243.31243.31549,900
Jun 13, 2019241.72242.46240.48242.26242.26427,700
Jun 12, 2019242.01244.27241.20241.93241.93487,800
Jun 11, 2019242.62242.92238.91240.85240.85699,100
Jun 11, 20192 Dividend
Jun 10, 2019245.40245.40242.06243.72241.72736,500
Jun 07, 2019245.87247.63244.94245.21243.20641,200
Jun 06, 2019244.54245.43242.67244.72242.71759,800
Jun 05, 2019238.82244.93237.72244.89242.881,297,000
Jun 04, 2019239.05239.82235.83237.70235.751,184,700
Jun 03, 2019238.17240.50237.50239.94237.971,073,400
May 31, 2019233.31238.54233.31237.88235.931,026,900
May 30, 2019231.67233.83231.67233.26231.35526,400
May 29, 2019233.84234.39230.41231.51229.61634,200
May 28, 2019237.50237.96233.27233.27231.36781,500
May 24, 2019235.29236.97235.29236.23234.29535,700
May 23, 2019231.78235.54231.61234.43232.51724,200
May 22, 2019231.38232.78230.42231.76229.86431,600
May 21, 2019229.92231.88229.78230.93229.03466,900
May 20, 2019230.50231.91229.80230.54228.65738,100
May 17, 2019228.57230.38227.72230.12228.23671,700
May 16, 2019228.32229.27227.59229.12227.24640,600
May 15, 2019227.57229.71226.99228.45226.58595,200
May 14, 2019228.12229.52226.78227.70225.83622,500
May 13, 2019224.87229.04224.76228.70226.82763,500
May 10, 2019223.48225.95223.33225.51223.66731,700
May 09, 2019222.80224.05221.55222.89221.06978,600
May 08, 2019225.83226.73221.96222.31220.49972,700
May 07, 2019226.89227.08221.19222.63220.80691,400
May 06, 2019225.00228.12223.89226.82224.96712,200
May 03, 2019227.50228.41225.51226.75224.89462,100
May 02, 2019222.57228.69222.23226.86225.001,122,700
May 01, 2019220.95224.64220.42222.01220.19859,400
Apr 30, 2019217.41221.83215.28221.18219.361,018,300
Apr 29, 2019218.68219.93216.74217.19215.41677,800
Apr 26, 2019217.57219.57216.15218.95217.15699,500
Apr 25, 2019217.33217.61215.85216.79215.01821,100
Apr 24, 2019216.76218.62215.68218.22216.43640,200
Apr 23, 2019215.00216.31213.97216.00214.231,026,700
Apr 22, 2019216.90217.09212.65214.35212.59920,200
Apr 18, 2019217.02218.44216.00217.45215.67866,300
Apr 17, 2019217.91218.08215.75216.69214.91673,100
Apr 16, 2019220.64221.23216.19217.44215.66685,600
Apr 15, 2019222.01222.48219.34220.55218.74513,600
Apr 12, 2019219.11221.79217.87221.76219.94553,400
Apr 11, 2019219.56221.06218.60219.64217.84450,700
Apr 10, 2019220.38220.38218.47219.50217.70563,000
Apr 09, 2019220.09220.81219.01219.40217.60791,200
Apr 08, 2019218.42218.45216.66218.00216.21604,900
Apr 05, 2019217.57218.73217.20218.57216.78679,100
Apr 04, 2019219.49219.49216.95217.72215.93734,300
Apr 03, 2019219.27220.14216.99218.91217.11577,200
Apr 02, 2019218.55219.63216.49219.43217.63695,900
Apr 01, 2019217.35218.54216.10218.31216.52777,900
Mar 29, 2019219.02219.43217.53217.78215.991,043,700
Mar 28, 2019219.66220.35218.65219.00217.20959,500
Mar 27, 2019220.12220.77217.77219.20217.401,262,100
Mar 26, 2019221.01222.38219.67220.22218.411,109,300
Mar 25, 2019222.63224.95222.14224.24222.40739,800
Mar 22, 2019222.44226.06222.02222.12220.301,197,600
Mar 21, 2019218.78222.12218.06222.02220.20783,000
Mar 20, 2019217.83220.30216.57218.85217.051,213,900
Mar 19, 2019215.54217.61215.29217.48215.70970,900
Mar 18, 2019217.32218.32216.55217.76215.97833,200
Mar 15, 2019218.61218.71215.99217.62215.831,677,900
Mar 14, 2019219.75220.14218.29218.57216.781,518,100
Mar 13, 2019218.74220.26217.93219.14217.34836,100
Mar 12, 2019217.52218.78216.63218.27216.481,415,900
Mar 12, 20192 Dividend
Mar 11, 2019214.73218.87214.73218.84215.06956,700
Mar 08, 2019214.53215.99212.97214.32210.621,057,700
Mar 07, 2019213.84215.07213.42214.17210.471,025,500
Mar 06, 2019213.45214.45212.30213.21209.53838,400
Mar 05, 2019211.58213.93211.58213.15209.47595,000
Mar 04, 2019212.53212.90209.47212.35208.681,048,100
Mar 01, 2019211.04212.75209.25212.00208.341,001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...