PSA-PZ - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201825.8425.8525.7825.7825.785,905
Aug 16, 201825.8625.8625.8025.8025.808,402
Aug 15, 201825.7625.8325.7525.8025.808,880
Aug 14, 201825.8625.8625.8025.8025.8010,937
Aug 13, 201825.7525.7925.7325.7825.789,221
Aug 10, 201825.8625.8625.7325.7925.7911,244
Aug 09, 201825.8625.8725.7325.8225.828,692
Aug 08, 201825.8525.9225.8125.8625.8612,151
Aug 07, 201825.7825.8825.7825.8625.865,568
Aug 06, 201825.8125.9225.8125.8625.868,900
Aug 03, 201825.7726.1425.7725.7825.785,413
Aug 02, 201825.7725.9025.7225.7625.768,457
Aug 01, 201825.9025.9025.7525.8325.8311,220
Jul 31, 201825.9425.9625.9025.9125.914,929
Jul 30, 201826.1426.1425.9825.9825.982,810
Jul 27, 201826.1726.3226.0026.1126.118,332
Jul 26, 201826.1726.3426.1726.2226.227,491
Jul 25, 201826.2626.2626.1726.2526.257,289
Jul 24, 201826.3226.3326.1426.1726.1711,302
Jul 23, 201826.1526.4226.1526.2726.273,457
Jul 20, 201826.2826.2826.2226.2526.2568,198
Jul 19, 201826.3026.4326.2726.3026.3012,738
Jul 18, 201826.3126.4226.3126.3426.3410,506
Jul 17, 201826.2526.4026.2526.4026.403,394
Jul 16, 201826.2826.3826.2826.3826.381,113
Jul 13, 201826.4226.4226.2526.4026.406,322
Jul 12, 201826.4926.4926.3726.4526.4516,725
Jul 11, 201826.5026.6026.5026.5226.5218,548
Jul 10, 201826.6126.6126.4926.5226.5223,740
Jul 09, 201826.6426.6426.5226.5826.5813,920
Jul 06, 201826.4026.6626.4026.6026.6019,605
Jul 05, 201826.4926.5526.3826.5526.5511,363
Jul 03, 201826.4126.4926.2826.4926.4911,967
Jul 02, 201826.3726.4326.3326.4026.4017,739
Jun 29, 201826.1626.3826.1626.2526.2521,164
Jun 28, 201826.1926.2426.1626.2326.239,227
Jun 27, 201826.1026.2126.1026.1226.126,964
Jun 26, 201826.2326.2326.0326.1926.191,925
Jun 25, 201826.0826.2326.0526.2326.235,515
Jun 22, 201826.1626.1625.9626.0926.095,056
Jun 21, 201826.1126.1526.0026.1026.1021,763
Jun 20, 201826.1226.1926.1226.1926.199,328
Jun 19, 201826.1726.1926.1126.1826.182,717
Jun 18, 201826.0626.1726.0626.1726.1733,913
Jun 15, 201826.1726.1726.1626.1726.172,321
Jun 14, 201826.1626.1626.1326.1326.134,155
Jun 13, 201825.9826.1825.9826.1726.173,734
Jun 12, 201826.1826.1826.0226.1226.129,761
Jun 12, 20180.375 Dividend
Jun 11, 201826.5026.5026.4326.4826.1030,683
Jun 08, 201826.4226.5526.3426.5126.1425,049
Jun 07, 201826.2926.3726.2926.3726.007,522
Jun 06, 201826.3026.3426.2426.3325.9616,880
Jun 05, 201826.1926.3426.1926.3425.9711,782
Jun 04, 201826.2326.2426.1626.2425.8712,739
Jun 01, 201826.0326.1926.0326.1925.8226,621
May 31, 201826.0026.0226.0026.0225.65263,460
May 30, 201826.0226.0425.9826.0125.649,236
May 29, 201825.8826.0925.8826.0525.689,544
May 25, 201825.9626.0825.9526.0825.712,097
May 24, 201825.8725.9725.8725.9725.6024,630
May 23, 201825.6525.9825.6525.8725.5044,306
May 22, 201825.7025.7225.6425.7225.3616,329
May 21, 201825.6225.6825.6125.6825.326,722
May 18, 201825.6125.7025.5625.7025.3415,752
May 17, 201825.6225.7025.5725.5725.2177,183
May 16, 201825.5825.6825.5825.6825.3225,172
May 15, 201825.6825.6825.5725.6125.2519,160
May 14, 201825.7125.7425.6825.6825.3210,560
May 11, 201825.6425.7525.6425.7525.3918,015
May 10, 201825.7325.7525.6225.6625.2975,592
May 09, 201825.6625.7325.6225.6425.2835,474
May 08, 201825.7025.7525.6325.7425.3759,130
May 07, 201825.7725.7825.7325.7425.387,032
May 04, 201825.7725.8125.7025.7925.423,690
May 03, 201825.7025.7525.6625.6925.33113,354
May 02, 201825.8125.8125.6725.7225.363,242
May 01, 201825.6225.7225.6225.6825.3212,702
Apr 30, 201825.6925.7025.6425.6625.305,458
Apr 27, 201825.6525.7225.6525.7125.3512,214
Apr 26, 201825.6625.8025.6425.6425.2812,138
Apr 25, 201825.6125.7525.6125.7525.3921,680
Apr 24, 201825.7325.8025.7025.7925.4221,483
Apr 23, 201825.7525.8025.7025.7925.4240,458
Apr 20, 201825.7625.8125.7625.8025.437,242
Apr 19, 201825.7825.8025.7125.8025.4412,136
Apr 18, 201825.8725.9125.8325.8625.499,648
Apr 17, 201825.9125.9925.8425.9625.597,548
Apr 16, 201825.8526.0925.8526.0925.724,897
Apr 13, 201825.9526.0125.9525.9525.581,591
Apr 12, 201826.0026.1426.0026.0025.633,270
Apr 11, 201825.9126.1225.9126.0125.6410,393
Apr 10, 201826.0026.0425.9425.9925.624,396
Apr 09, 201826.0526.1226.0426.1225.756,260
Apr 06, 201825.9926.1925.9326.1925.825,333
Apr 05, 201826.1326.1526.0126.0525.685,703
Apr 04, 201826.0026.1025.9526.1025.73110,104
Apr 03, 201826.0826.0925.8526.0925.7211,221
Apr 02, 201826.1126.1125.9326.0525.689,406
Mar 29, 201826.2026.2025.9826.0325.6623,148
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...