PSA-PZ - Public Storage

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201825.2425.3725.2425.3525.3513,272
Nov 13, 201825.5025.5925.5025.5425.542,878
Nov 12, 201825.5225.5625.5025.5625.565,324
Nov 09, 201825.5525.5925.5525.5925.593,340
Nov 08, 201825.5225.5525.5125.5525.551,685
Nov 07, 201825.5125.6025.5125.5125.5113,302
Nov 06, 201825.4825.5625.4825.5125.516,887
Nov 05, 201825.5425.5725.4825.5725.574,710
Nov 02, 201825.5225.5525.4625.4625.464,176
Nov 01, 201825.4625.5825.4625.5825.584,962
Oct 31, 201825.5325.5825.4325.5125.515,488
Oct 30, 201825.3825.5325.3825.5325.5310,108
Oct 29, 201825.2525.5025.2525.4625.469,919
Oct 26, 201825.3025.3425.2325.3025.3011,070
Oct 25, 201825.2425.3825.2425.3425.345,980
Oct 24, 201825.3425.4825.2825.3725.3713,785
Oct 23, 201825.2225.3425.2025.2225.227,204
Oct 22, 201825.1525.3625.1525.3625.3610,546
Oct 19, 201825.1125.2125.1125.1725.1714,436
Oct 18, 201825.1425.1925.1225.1525.158,428
Oct 17, 201825.2025.2025.0925.1625.165,967
Oct 16, 201825.1225.2225.1125.1925.1918,497
Oct 15, 201825.1125.1625.0325.1025.1024,061
Oct 12, 201825.1925.1925.0425.1125.1132,351
Oct 11, 201825.0825.2325.0825.1425.149,626
Oct 10, 201825.2025.2025.0625.0825.0829,057
Oct 09, 201825.1425.2725.1125.2425.2416,626
Oct 08, 201825.0725.1525.0425.1525.1519,177
Oct 05, 201825.0325.1625.0325.1625.1621,773
Oct 04, 201825.0925.1725.0025.1325.1363,903
Oct 03, 201825.3025.3025.0525.1725.1746,152
Oct 02, 201825.2025.3225.1725.2225.2223,178
Oct 01, 201825.3025.3325.1625.1825.1835,099
Sep 28, 201825.3525.3925.2925.2925.2932,718
Sep 27, 201825.4325.4325.3425.3525.3519,787
Sep 26, 201825.3725.4325.3525.3825.388,195
Sep 25, 201825.4125.4125.3225.3725.3725,878
Sep 24, 201825.4225.4325.3825.4025.4010,948
Sep 21, 201825.4025.4625.3825.4225.426,826
Sep 20, 201825.3725.4925.3425.3625.3620,979
Sep 19, 201825.4925.5125.4025.4225.426,038
Sep 18, 201825.5125.6225.4925.5725.5710,366
Sep 17, 201825.5325.6025.5325.5825.5816,179
Sep 14, 201825.5525.5725.5025.5725.579,287
Sep 13, 201825.5225.6225.5225.5925.5919,508
Sep 12, 201825.5625.5825.4625.5325.5320,803
Sep 11, 201825.4825.5525.4325.4925.4933,778
Sep 11, 20180.375 Dividend
Sep 10, 201825.7625.8925.7025.8625.4931,671
Sep 07, 201825.7925.8125.7025.7125.3422,740
Sep 06, 201825.8125.8725.7525.8125.4426,501
Sep 05, 201825.8525.8725.7025.8025.4327,359
Sep 04, 201825.9725.9825.8225.8525.4820,127
Aug 31, 201826.0426.0925.9425.9425.5612,340
Aug 30, 201826.0126.0626.0126.0225.647,633
Aug 29, 201826.0326.0826.0126.0225.6416,130
Aug 28, 201825.9526.0825.9526.0625.6819,564
Aug 27, 201825.9026.0225.9025.9525.5711,607
Aug 24, 201825.8325.9525.8325.9425.5611,715
Aug 23, 201825.9625.9625.8225.9125.5312,436
Aug 22, 201825.8925.9525.8925.9125.538,075
Aug 21, 201825.8525.9425.8525.8825.5011,640
Aug 20, 201825.7725.9725.7725.9125.5314,998
Aug 17, 201825.8425.8525.7825.7825.415,905
Aug 16, 201825.8625.8625.8025.8025.438,402
Aug 15, 201825.7625.8325.7525.8025.438,880
Aug 14, 201825.8625.8625.8025.8025.4310,937
Aug 13, 201825.7525.7925.7325.7825.419,221
Aug 10, 201825.8625.8625.7325.7925.4211,244
Aug 09, 201825.8625.8725.7325.8225.448,692
Aug 08, 201825.8525.9225.8125.8625.4912,151
Aug 07, 201825.7825.8825.7825.8625.495,568
Aug 06, 201825.8125.9225.8125.8625.488,900
Aug 03, 201825.7726.1425.7725.7825.415,413
Aug 02, 201825.7725.9025.7225.7625.398,457
Aug 01, 201825.9025.9025.7525.8325.4611,220
Jul 31, 201825.9425.9625.9025.9125.544,929
Jul 30, 201826.1426.1425.9825.9825.602,810
Jul 27, 201826.1726.3226.0026.1125.738,332
Jul 26, 201826.1726.3426.1726.2225.847,491
Jul 25, 201826.2626.2626.1726.2525.877,289
Jul 24, 201826.3226.3326.1426.1725.7911,302
Jul 23, 201826.1526.4226.1526.2725.893,457
Jul 20, 201826.2826.2826.2226.2525.8768,198
Jul 19, 201826.3026.4326.2726.3025.9212,738
Jul 18, 201826.3126.4226.3126.3425.9610,506
Jul 17, 201826.2526.4026.2526.4026.013,394
Jul 16, 201826.2826.3826.2826.3826.001,113
Jul 13, 201826.4226.4226.2526.4026.026,322
Jul 12, 201826.4926.4926.3726.4526.0716,725
Jul 11, 201826.5026.6026.5026.5226.1418,548
Jul 10, 201826.6126.6126.4926.5226.1423,740
Jul 09, 201826.6426.6426.5226.5826.1913,920
Jul 06, 201826.4026.6626.4026.6026.2119,605
Jul 05, 201826.4926.5526.3826.5526.1711,363
Jul 03, 201826.4126.4926.2826.4926.1111,967
Jul 02, 201826.3726.4326.3326.4026.0217,739
Jun 29, 201826.1626.3826.1626.2525.8721,164
Jun 28, 201826.1926.2426.1626.2325.859,227
Jun 27, 201826.1026.2126.1026.1225.746,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...