PSA - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2018194.43194.79192.21192.75192.75970,000
Apr 19, 2018197.36197.50192.26193.79193.79734,500
Apr 18, 2018199.17199.38197.60197.92197.92596,400
Apr 17, 2018198.00199.57196.86198.57198.57778,300
Apr 16, 2018198.25198.80196.35197.09197.09755,600
Apr 13, 2018196.74197.33195.39197.28197.28654,700
Apr 12, 2018198.69198.87195.39196.31196.31718,200
Apr 11, 2018199.90201.57198.50198.68198.68581,900
Apr 10, 2018199.95202.20199.67200.45200.45701,500
Apr 09, 2018199.60201.60198.79199.82199.82806,500
Apr 06, 2018201.60202.84198.81199.28199.28724,200
Apr 05, 2018203.59203.59199.38201.36201.36863,300
Apr 04, 2018200.35204.75199.69204.04204.04896,200
Apr 03, 2018199.42201.67197.28200.62200.62694,600
Apr 02, 2018201.05201.89198.02199.41199.41762,700
Mar 29, 2018202.09202.90199.26200.39200.39986,800
Mar 28, 2018198.66203.82198.02202.12202.121,249,500
Mar 27, 2018197.00199.83194.26198.10198.10921,700
Mar 26, 2018194.28196.94193.52196.61196.61703,800
Mar 23, 2018195.71197.29192.66193.05193.05850,400
Mar 22, 2018198.32199.90195.61195.69195.691,045,900
Mar 21, 2018198.25199.60196.15198.52198.521,108,300
Mar 20, 2018196.90198.65196.52198.03198.03886,800
Mar 19, 2018198.04198.08195.55196.72196.72840,200
Mar 16, 2018195.52198.20195.27198.01198.011,136,300
Mar 15, 2018194.78195.37193.72195.17195.17675,900
Mar 14, 2018197.88198.48193.00194.61194.611,903,300
Mar 13, 2018198.00199.00196.76197.40197.401,022,200
Mar 13, 20182 Dividend
Mar 12, 2018199.96200.41198.56199.41197.411,004,300
Mar 09, 2018200.08200.40197.67199.96197.95884,100
Mar 08, 2018198.14200.49197.13199.81197.81756,600
Mar 07, 2018197.33198.91196.40198.01196.02583,900
Mar 06, 2018196.80199.08195.42198.16196.17711,800
Mar 05, 2018195.09199.00195.09197.35195.371,146,900
Mar 02, 2018196.18197.61192.83195.00193.04950,600
Mar 01, 2018194.24198.49193.08196.11194.141,195,900
Feb 28, 2018193.82196.68193.12194.44192.491,152,600
Feb 27, 2018196.54197.74192.52192.92190.99979,400
Feb 26, 2018196.05197.41193.31195.88193.92879,900
Feb 23, 2018193.33195.74192.84195.68193.72778,200
Feb 22, 2018191.63194.37190.77193.14191.201,466,500
Feb 21, 2018186.97194.22185.77190.75188.842,526,900
Feb 20, 2018187.63190.25185.91186.31184.441,377,200
Feb 16, 2018189.98190.96187.02188.75186.861,112,600
Feb 15, 2018187.52191.35187.00190.48188.57931,900
Feb 14, 2018187.81188.15184.69186.78184.91963,800
Feb 13, 2018187.95190.28187.50189.20187.301,054,500
Feb 12, 2018187.63188.57182.93187.82185.941,405,600
Feb 09, 2018181.75188.70180.71187.16185.282,002,100
Feb 08, 2018185.35185.95180.48180.49178.681,213,700
Feb 07, 2018184.65188.62183.76185.35183.491,021,700
Feb 06, 2018182.98187.09180.93185.40183.541,566,400
Feb 05, 2018189.47191.73183.27184.98183.121,088,800
Feb 02, 2018190.10191.95188.39190.31188.40974,000
Feb 01, 2018196.10196.58190.71190.98189.061,125,600
Jan 31, 2018193.49195.76191.88195.76193.802,749,400
Jan 30, 2018192.54194.29190.26193.60191.661,535,500
Jan 29, 2018192.50192.93190.15192.54190.611,121,900
Jan 26, 2018193.27193.68190.70192.85190.921,083,200
Jan 25, 2018194.00194.78190.82192.57190.64855,500
Jan 24, 2018197.82198.01194.31194.92192.97687,000
Jan 23, 2018194.00198.55193.56198.09196.10982,000
Jan 22, 2018194.14194.62192.51193.78191.84909,600
Jan 19, 2018193.91194.50192.70193.56191.62646,100
Jan 18, 2018195.12195.68192.60193.25191.311,241,000
Jan 17, 2018194.80197.02194.44195.69193.73737,900
Jan 16, 2018194.20198.43193.52193.75191.811,034,200
Jan 12, 2018196.02196.50193.40193.55191.61957,400
Jan 11, 2018196.80197.37195.01196.12194.151,093,600
Jan 10, 2018199.67200.07195.30196.11194.141,133,200
Jan 09, 2018204.07204.20200.91201.15199.13659,300
Jan 08, 2018202.09204.15201.94203.53201.49768,600
Jan 05, 2018203.33204.04201.71201.92199.89644,600
Jan 04, 2018205.90207.01202.57203.11201.07799,600
Jan 03, 2018206.35207.66205.74206.77204.70580,000
Jan 02, 2018210.05210.17205.58206.32204.25812,300
Dec 29, 2017209.73210.55208.63209.00206.90620,100
Dec 28, 2017209.12209.98208.10209.24207.14666,700
Dec 27, 2017208.55209.54208.28209.28207.18379,300
Dec 26, 2017206.57208.94206.55208.03205.94331,700
Dec 22, 2017204.76206.57204.40205.97203.90500,800
Dec 21, 2017205.90205.90203.61203.72201.68645,000
Dec 20, 2017208.00208.85205.02205.15203.09801,500
Dec 19, 2017212.10212.55207.87208.21206.12713,500
Dec 18, 2017212.00215.45211.72212.09209.96823,300
Dec 15, 2017212.69212.71210.18211.56209.441,158,900
Dec 14, 2017212.09212.99210.43211.02208.90525,800
Dec 13, 2017211.27213.00211.04212.56210.43730,400
Dec 12, 2017209.68212.41209.64211.72209.60759,700
Dec 12, 20172 Dividend
Dec 11, 2017210.45211.71209.23211.68207.58721,100
Dec 08, 2017208.70211.60208.25210.84206.75691,000
Dec 07, 2017211.45211.59207.99208.34204.30815,100
Dec 06, 2017211.20213.24210.67211.80207.69821,300
Dec 05, 2017212.19212.63209.96211.05206.96676,100
Dec 04, 2017211.20213.01209.24209.97205.901,133,000
Dec 01, 2017213.97214.24211.60212.07207.96809,800
Nov 30, 2017210.71213.51209.77213.12208.991,257,700
Nov 29, 2017208.87211.75207.73210.26206.18827,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...