Public Storage (PSA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

322.22+2.80 (+0.88%)

At close: 4:00PM EDT

322.22 0.00 (0.00%)
After hours: 05:02PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2021	320.49	323.83	318.58	322.22	322.22	655,600
Oct 15, 2021	326.86	327.04	316.53	319.42	319.42	972,800
Oct 14, 2021	318.90	326.17	317.02	325.88	325.88	755,700
Oct 13, 2021	310.84	317.97	310.02	317.32	317.32	505,100
Oct 12, 2021	303.93	313.18	303.15	311.31	311.31	582,300
Oct 11, 2021	299.98	302.83	298.20	302.10	302.10	339,900
Oct 08, 2021	301.54	302.24	299.13	299.72	299.72	359,300
Oct 07, 2021	302.30	305.47	300.29	301.53	301.53	550,000
Oct 06, 2021	295.00	302.09	293.47	301.42	301.42	929,300
Oct 05, 2021	299.42	299.63	294.88	295.26	295.26	889,800
Oct 04, 2021	296.49	299.39	295.69	298.05	298.05	1,023,600
Oct 01, 2021	298.02	299.09	293.77	297.20	297.20	691,500
Sep 30, 2021	304.12	304.12	296.40	297.10	297.10	975,200
Sep 29, 2021	300.03	304.34	299.01	302.32	302.32	581,700
Sep 28, 2021	294.63	301.09	292.32	299.52	299.52	983,300
Sep 27, 2021	303.88	305.27	296.66	296.74	296.74	622,800
Sep 24, 2021	305.81	307.68	302.39	303.88	303.88	650,800
Sep 23, 2021	309.27	310.75	304.88	305.42	305.42	856,500
Sep 22, 2021	313.86	313.86	307.43	309.19	309.19	786,400
Sep 21, 2021	312.43	315.65	311.83	311.93	311.93	510,000
Sep 20, 2021	310.42	315.66	308.56	312.14	312.14	574,200
Sep 17, 2021	315.06	318.09	310.25	311.04	311.04	1,409,000
Sep 16, 2021	319.50	321.47	315.94	317.39	317.39	456,200
Sep 15, 2021	318.39	322.15	317.48	319.51	319.51	457,700
Sep 14, 2021	320.29	320.29	314.94	317.42	317.42	543,500
Sep 14, 2021	2 Dividend
Sep 13, 2021	324.58	326.92	321.04	321.20	319.20	601,700
Sep 10, 2021	324.41	326.98	322.51	323.23	321.22	524,700
Sep 09, 2021	330.88	330.88	323.69	324.17	322.15	573,500
Sep 08, 2021	325.83	332.95	325.83	330.53	328.47	524,600
Sep 07, 2021	331.02	331.68	324.18	326.70	324.67	520,200
Sep 03, 2021	330.20	331.03	325.63	330.76	328.70	431,100
Sep 02, 2021	329.87	331.29	327.27	331.04	328.98	572,900
Sep 01, 2021	323.76	330.32	322.33	329.69	327.64	630,300
Aug 31, 2021	319.52	324.37	316.88	323.61	321.59	832,500
Aug 30, 2021	317.13	320.73	317.13	320.55	318.55	696,500
Aug 27, 2021	317.48	318.62	315.54	317.69	315.71	473,600
Aug 26, 2021	317.43	319.28	316.22	316.27	314.30	627,300
Aug 25, 2021	316.94	318.50	315.82	316.38	314.41	643,600
Aug 24, 2021	321.06	321.42	314.86	317.83	315.85	749,300
Aug 23, 2021	324.25	325.55	320.98	321.23	319.23	633,100
Aug 20, 2021	322.03	326.44	320.32	324.28	322.26	645,700
Aug 19, 2021	320.17	323.71	319.92	322.47	320.46	574,800
Aug 18, 2021	318.16	321.12	317.84	320.22	318.23	1,087,900
Aug 17, 2021	317.72	320.11	316.29	319.51	317.52	706,600
Aug 16, 2021	315.71	318.58	314.15	318.11	316.13	688,300
Aug 13, 2021	315.45	316.28	313.22	314.67	312.71	560,600
Aug 12, 2021	313.25	315.50	311.47	315.00	313.04	578,500
Aug 11, 2021	311.65	313.73	310.36	312.00	310.06	505,700
Aug 10, 2021	311.81	314.86	309.96	311.00	309.06	835,500
Aug 09, 2021	304.59	310.35	304.13	309.78	307.85	744,300
Aug 06, 2021	308.72	311.03	304.67	304.73	302.83	596,800
Aug 05, 2021	307.80	308.91	304.46	308.91	306.99	1,163,500
Aug 04, 2021	310.70	313.62	304.61	306.51	304.60	1,487,300
Aug 03, 2021	311.93	313.04	307.14	309.58	307.65	1,425,800
Aug 02, 2021	314.06	315.01	310.92	311.01	309.07	770,800
Jul 30, 2021	313.21	316.95	312.42	312.48	310.53	1,041,500
Jul 29, 2021	313.29	314.99	311.61	311.81	309.87	491,400
Jul 28, 2021	314.44	315.90	311.89	313.00	311.05	609,000
Jul 27, 2021	313.93	315.17	311.81	313.90	311.95	698,900
Jul 26, 2021	312.74	314.10	310.66	313.66	311.71	607,200
Jul 23, 2021	310.20	314.36	309.23	313.80	311.85	549,400
Jul 22, 2021	307.99	310.13	307.52	309.25	307.32	741,100
Jul 21, 2021	311.39	311.97	308.11	308.29	306.37	751,000
Jul 20, 2021	310.81	313.99	310.81	312.19	310.25	756,400
Jul 19, 2021	313.14	313.56	305.82	308.52	306.60	867,800
Jul 16, 2021	314.31	315.93	313.27	313.94	311.99	689,200
Jul 15, 2021	313.46	314.55	311.74	313.48	311.53	687,900
Jul 14, 2021	310.00	314.64	310.00	312.98	311.03	630,100
Jul 13, 2021	313.82	314.32	309.79	310.28	308.35	622,700
Jul 12, 2021	311.68	314.58	311.58	313.74	311.79	693,400
Jul 09, 2021	307.65	312.03	306.46	311.68	309.74	517,300
Jul 08, 2021	306.82	309.99	306.35	307.18	305.27	684,800
Jul 07, 2021	308.10	309.74	305.00	308.20	306.28	1,021,000
Jul 06, 2021	302.28	308.52	300.57	307.94	306.02	735,500
Jul 02, 2021	301.17	303.36	299.63	302.72	300.84	945,200
Jul 01, 2021	300.54	302.83	299.38	300.34	298.47	689,700
Jun 30, 2021	303.11	305.85	300.17	300.69	298.82	716,000
Jun 29, 2021	304.46	305.63	303.26	303.48	301.59	624,100
Jun 28, 2021	305.01	305.15	302.54	304.50	302.60	475,100
Jun 25, 2021	301.94	305.05	300.98	304.75	302.85	718,500
Jun 24, 2021	303.51	304.67	300.62	301.84	299.96	643,300
Jun 23, 2021	301.21	304.93	300.57	303.76	301.87	640,500
Jun 22, 2021	303.48	305.59	302.33	302.45	300.57	495,600
Jun 21, 2021	299.39	304.49	298.36	303.55	301.66	734,200
Jun 18, 2021	296.57	299.67	295.87	298.36	296.50	2,007,000
Jun 17, 2021	292.17	295.68	290.41	295.64	293.80	625,000
Jun 16, 2021	293.68	295.54	292.10	292.21	290.39	744,900
Jun 15, 2021	294.09	294.69	292.24	293.19	291.36	451,400
Jun 14, 2021	294.00	294.79	292.04	294.63	292.80	528,500
Jun 14, 2021	2 Dividend
Jun 11, 2021	294.96	296.11	293.33	295.81	291.98	575,000
Jun 10, 2021	293.39	295.92	293.28	295.47	291.64	483,800
Jun 09, 2021	294.00	295.23	293.24	293.84	290.04	476,500
Jun 08, 2021	292.10	294.14	291.46	293.40	289.60	592,000
Jun 07, 2021	289.69	293.07	288.54	291.22	287.45	783,300
Jun 04, 2021	290.53	291.00	287.67	288.71	284.97	828,200
Jun 03, 2021	287.85	289.38	286.71	288.85	285.11	800,000
Jun 02, 2021	287.12	289.72	285.21	287.99	284.26	1,002,500
Jun 01, 2021	283.36	285.68	281.64	285.56	281.86	515,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Gold1,774.80+9.10(+0.52%)

EUR/USD1.1648+0.0030(+0.2563%)

10-Yr Bond1.5840+0.0650(+4.28%)

Vix16.31+0.01(+0.06%)

GBP/USD1.3766+0.0039(+0.2850%)

USD/JPY114.1760-0.1360(-0.1190%)

Public Storage (PSA)

Gold
1,774.80
+9.10(+0.52%)

EUR/USD
1.1648
+0.0030(+0.2563%)

10-Yr Bond
1.5840
+0.0650(+4.28%)

Vix
16.31
+0.01(+0.06%)

GBP/USD
1.3766
+0.0039(+0.2850%)

USD/JPY
114.1760
-0.1360(-0.1190%)