Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Public Storage (PSA)

NYSE - NYSE Delayed Price. Currency in USD
308.47-2.99 (-0.96%)
At close: 04:00PM EST
312.30 +3.83 (+1.24%)
After hours: 07:12PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023307.57308.83303.18308.47308.47709,300
Feb 02, 2023308.41315.88308.41311.46311.46557,600
Feb 01, 2023302.94307.14299.43305.94305.94680,800
Jan 31, 2023298.21305.74298.00304.34304.34848,700
Jan 30, 2023297.60301.14297.60298.89298.891,063,600
Jan 27, 2023296.13300.65296.13299.32299.32628,500
Jan 26, 2023293.56298.29291.71297.39297.39593,600
Jan 25, 2023292.91294.09290.43292.29292.29521,200
Jan 24, 2023291.71295.26287.74293.81293.81686,000
Jan 23, 2023289.40291.41287.41290.85290.85709,500
Jan 20, 2023287.00289.94283.92289.10289.102,293,900
Jan 19, 2023285.25289.29282.99287.55287.55854,400
Jan 18, 2023291.15292.82284.53285.78285.781,045,500
Jan 17, 2023293.00294.50290.36291.60291.60756,400
Jan 13, 2023292.17294.66289.04290.87290.87851,100
Jan 12, 2023294.04296.98291.21296.08296.08707,300
Jan 11, 2023284.37294.43284.37293.67293.67731,600
Jan 10, 2023282.23283.43278.81281.18281.18769,800
Jan 09, 2023276.36284.54275.39281.21281.21947,000
Jan 06, 2023271.55277.06271.04276.76276.76857,900
Jan 05, 2023275.56276.82270.13271.27271.27880,900
Jan 04, 2023276.36281.04275.87278.11278.11694,900
Jan 03, 2023281.08281.96270.67274.18274.181,046,300
Dec 30, 2022281.47281.99276.96280.19280.19432,900
Dec 29, 2022280.12284.15278.89282.58282.58403,500
Dec 28, 2022283.97285.24277.10277.99277.99574,200
Dec 27, 2022282.78283.90280.86283.04283.04314,100
Dec 23, 2022278.58284.60277.00283.21283.21459,800
Dec 22, 2022281.90283.35276.77279.99279.99731,700
Dec 21, 2022284.23288.00282.83283.67283.67574,900
Dec 20, 2022282.51286.34280.01282.26282.26594,700
Dec 19, 2022285.65286.46282.64284.43284.43730,900
Dec 16, 2022295.02296.31284.15286.47286.472,001,900
Dec 15, 2022296.75301.71293.97298.81298.811,353,900
Dec 14, 2022303.43306.73298.53300.18300.181,254,500
Dec 13, 2022306.79307.54300.10301.92301.92992,100
Dec 12, 2022297.60301.77295.49301.42301.42983,900
Dec 09, 2022301.91302.87297.52297.60297.60657,700
Dec 08, 2022297.57306.28295.98302.68302.681,081,100
Dec 07, 2022290.49297.57286.29296.82296.82937,400
Dec 06, 2022290.04290.53285.72288.99288.99908,200
Dec 05, 2022293.25295.83289.39289.45289.451,049,700
Dec 02, 2022291.97296.93291.14295.80295.80632,900
Dec 01, 2022300.06301.12292.23295.48295.48652,400
Nov 30, 2022289.22298.14287.58297.96297.962,217,400
Nov 29, 2022288.91290.64287.27290.60290.60972,600
Nov 28, 2022297.20298.70287.89288.55288.55993,300
Nov 25, 2022299.66302.72296.50298.61298.61394,000
Nov 23, 2022299.00299.36294.95297.12297.121,057,200
Nov 22, 2022298.16299.68295.49299.35299.35624,700
Nov 21, 2022292.21298.01292.21297.54297.54713,900
Nov 18, 2022292.19294.85288.47293.51293.511,048,500
Nov 17, 2022287.31292.45287.07289.38289.38511,900
Nov 16, 2022289.77296.57289.42291.10291.10843,100
Nov 15, 2022294.10295.86286.31289.10289.10925,500
Nov 14, 2022296.00296.65290.59290.74290.74781,100
Nov 11, 2022303.28304.63292.57295.18295.18655,700
Nov 10, 2022296.70304.33294.75302.81302.811,076,700
Nov 09, 2022287.94292.67284.62284.71284.71996,200
Nov 08, 2022275.81288.71275.04286.71286.711,327,500
Nov 07, 2022281.46283.29270.73274.33274.33756,300
Nov 04, 2022277.18278.38270.86277.73277.731,050,900
Nov 03, 2022280.00280.01275.42276.67276.671,417,000
Nov 02, 2022307.27307.27282.53283.02283.021,534,800
Nov 01, 2022310.99311.73305.85307.64307.64827,200
Oct 31, 2022310.72312.74308.16309.75309.751,080,300
Oct 28, 2022296.66312.77295.15311.54311.54798,000
Oct 27, 2022299.99301.03296.32297.84297.84650,000
Oct 26, 2022300.20303.21296.67298.08298.08681,100
Oct 25, 2022292.56301.23291.25300.11300.11881,000
Oct 24, 2022294.52296.42290.09291.34291.34772,100
Oct 21, 2022292.76294.04287.52292.68292.681,558,100
Oct 20, 2022292.57295.62291.37293.09293.09840,200
Oct 19, 2022293.78297.00290.53290.90290.90627,900
Oct 18, 2022296.64301.69294.60297.20297.20853,800
Oct 17, 2022286.44294.21285.35291.74291.741,030,600
Oct 14, 2022292.75293.92281.46281.79281.79853,900
Oct 13, 2022282.11291.02281.77289.24289.24851,500
Oct 12, 2022289.97291.11286.44286.91286.91475,600
Oct 11, 2022286.50290.79285.09289.91289.91747,500
Oct 10, 2022284.82290.03284.06287.60287.60920,000
Oct 07, 2022285.67287.32280.83283.67283.67842,900
Oct 06, 2022294.60295.87287.11287.96287.96787,200
Oct 05, 2022292.79295.65288.79293.92293.92654,400
Oct 04, 2022295.14299.68294.26297.00297.001,062,500
Oct 03, 2022295.87296.81291.31293.95293.95868,000
Sep 30, 2022291.42294.22287.88292.81292.811,124,100
Sep 29, 2022290.02290.84284.01287.49287.49671,600
Sep 28, 2022290.92294.37286.89292.57292.57738,600
Sep 27, 2022293.75294.19285.75287.49287.49564,000
Sep 26, 2022293.23293.98286.35290.82290.82859,800
Sep 23, 2022295.72298.81291.89295.07295.07675,700
Sep 22, 2022300.57300.57295.01298.91298.91774,200
Sep 21, 2022307.77309.75301.55301.73301.73545,800
Sep 20, 2022309.83309.83303.74306.28306.28769,600
Sep 19, 2022311.52312.98307.04312.50312.50640,000
Sep 16, 2022314.03314.73309.56313.15313.152,423,400
Sep 15, 2022323.99323.99313.30313.66313.66669,800
Sep 14, 2022326.97328.46322.35324.68324.68864,300
Sep 13, 2022333.32333.99326.34327.79327.79740,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement