NYSE - Delayed Quote USD

Public Storage (PSA-PS)

18.30 +0.13 (+0.72%)
At close: April 24 at 3:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 18.12 18.30 18.07 18.30 18.30 18,762
Apr 23, 2024 17.91 18.19 17.78 18.17 18.17 20,339
Apr 22, 2024 17.70 17.93 17.70 17.79 17.79 15,742
Apr 19, 2024 17.68 17.79 17.60 17.70 17.70 8,585
Apr 18, 2024 17.73 17.79 17.55 17.65 17.65 126,147
Apr 17, 2024 17.78 17.84 17.58 17.81 17.81 8,546
Apr 16, 2024 17.58 17.72 17.49 17.61 17.61 17,989
Apr 15, 2024 18.10 18.10 17.53 17.60 17.60 20,524
Apr 12, 2024 18.30 18.30 18.04 18.04 18.04 14,249
Apr 11, 2024 18.60 18.60 18.15 18.23 18.23 20,999
Apr 10, 2024 18.54 18.56 18.39 18.52 18.52 24,967
Apr 9, 2024 18.99 18.99 18.81 18.85 18.85 18,067
Apr 8, 2024 19.00 19.00 18.85 18.85 18.85 5,204
Apr 5, 2024 18.96 19.06 18.93 18.95 18.95 12,172
Apr 4, 2024 18.96 19.03 18.90 19.00 19.00 3,995
Apr 3, 2024 18.79 18.94 18.74 18.90 18.90 6,519
Apr 2, 2024 18.95 19.01 18.80 18.87 18.87 10,203
Apr 1, 2024 18.97 19.07 18.83 19.07 19.07 18,940
Mar 28, 2024 19.39 19.39 18.89 18.89 18.89 39,713
Mar 27, 2024 19.07 19.23 18.87 19.01 19.01 15,713
Mar 26, 2024 19.33 19.39 18.92 18.92 18.92 19,899
Mar 25, 2024 19.50 19.50 19.19 19.25 19.25 17,214
Mar 22, 2024 19.61 19.72 19.32 19.60 19.60 5,482
Mar 21, 2024 19.46 19.57 19.39 19.52 19.52 12,693
Mar 20, 2024 19.46 19.46 19.28 19.35 19.35 10,818
Mar 19, 2024 19.33 19.46 19.30 19.46 19.46 45,204
Mar 18, 2024 19.55 19.55 19.25 19.35 19.35 21,557
Mar 15, 2024 19.40 19.46 19.39 19.45 19.45 8,566
Mar 14, 2024 19.68 19.68 19.46 19.47 19.47 11,951
Mar 13, 2024 19.55 19.70 19.55 19.58 19.58 10,220
Mar 12, 2024 19.65 19.65 19.49 19.55 19.55 10,309
Mar 11, 2024 19.90 19.90 19.80 19.84 19.84 7,688
Mar 8, 2024 19.72 19.87 19.72 19.87 19.87 7,584
Mar 7, 2024 19.74 19.74 19.57 19.67 19.67 8,790
Mar 6, 2024 19.65 19.65 19.52 19.52 19.52 12,724
Mar 5, 2024 19.63 19.63 19.54 19.60 19.60 16,359
Mar 4, 2024 19.62 19.63 19.57 19.63 19.63 7,228
Mar 1, 2024 19.67 19.68 19.56 19.62 19.62 13,718
Feb 29, 2024 19.45 19.71 19.27 19.67 19.67 54,610
Feb 28, 2024 19.32 19.32 19.12 19.30 19.30 7,871
Feb 27, 2024 19.44 19.44 19.28 19.32 19.32 1,230
Feb 26, 2024 19.56 19.56 19.33 19.34 19.34 17,239
Feb 23, 2024 19.35 19.57 19.30 19.35 19.35 19,551
Feb 22, 2024 19.45 19.45 19.25 19.33 19.33 3,064
Feb 21, 2024 19.35 19.36 19.21 19.24 19.24 8,617
Feb 20, 2024 19.29 19.32 19.14 19.29 19.29 7,455
Feb 16, 2024 19.32 19.40 19.20 19.20 19.20 18,092
Feb 15, 2024 19.34 19.42 19.28 19.42 19.42 18,064
Feb 14, 2024 19.33 19.33 19.01 19.29 19.29 13,042
Feb 13, 2024 19.37 19.37 19.17 19.28 19.28 11,010
Feb 12, 2024 19.49 19.63 19.45 19.55 19.55 20,843
Feb 9, 2024 19.19 19.35 19.12 19.32 19.32 10,879
Feb 8, 2024 19.20 19.20 19.15 19.19 19.19 11,329
Feb 7, 2024 19.15 19.29 19.15 19.20 19.20 11,477
Feb 6, 2024 19.23 19.30 19.19 19.22 19.22 3,711
Feb 5, 2024 19.36 19.36 19.22 19.23 19.23 9,038
Feb 2, 2024 19.62 19.62 19.35 19.44 19.44 13,772
Feb 1, 2024 19.53 19.68 19.40 19.61 19.61 14,478
Jan 31, 2024 19.52 19.52 19.44 19.51 19.51 7,092
Jan 30, 2024 19.53 19.58 19.41 19.51 19.51 7,677
Jan 29, 2024 19.45 19.45 19.34 19.45 19.45 9,486
Jan 26, 2024 19.34 19.44 19.26 19.43 19.43 11,022
Jan 25, 2024 19.19 19.35 19.12 19.34 19.34 18,847
Jan 24, 2024 19.11 19.11 19.00 19.09 19.09 14,990
Jan 23, 2024 19.03 19.10 18.97 18.99 18.99 18,640
Jan 22, 2024 18.92 19.00 18.91 18.95 18.95 11,506
Jan 19, 2024 18.80 18.91 18.70 18.91 18.91 31,223
Jan 18, 2024 18.81 18.81 18.64 18.76 18.76 37,304
Jan 17, 2024 18.70 18.75 18.60 18.75 18.75 10,544
Jan 16, 2024 18.78 18.84 18.62 18.70 18.70 28,709
Jan 12, 2024 18.80 18.80 18.62 18.71 18.71 5,392
Jan 11, 2024 18.74 18.76 18.52 18.61 18.61 14,301
Jan 10, 2024 18.62 18.75 18.61 18.69 18.69 10,691
Jan 9, 2024 18.52 18.66 18.44 18.58 18.58 19,025
Jan 8, 2024 18.45 18.53 18.28 18.53 18.53 5,112
Jan 5, 2024 18.38 18.50 18.26 18.34 18.34 8,733
Jan 4, 2024 18.45 18.45 18.37 18.38 18.38 6,828
Jan 3, 2024 18.34 18.48 18.19 18.48 18.48 12,091
Jan 2, 2024 18.34 18.42 18.29 18.37 18.37 19,986
Dec 29, 2023 18.54 18.78 18.37 18.49 18.49 259,063
Dec 28, 2023 18.56 18.60 18.43 18.43 18.43 22,266
Dec 27, 2023 18.50 18.58 18.34 18.50 18.50 17,493
Dec 26, 2023 18.51 18.58 18.28 18.28 18.28 17,186
Dec 22, 2023 18.38 18.48 18.30 18.48 18.48 18,152
Dec 21, 2023 18.34 18.34 18.21 18.29 18.29 14,819
Dec 20, 2023 18.26 18.30 18.12 18.25 18.25 18,601
Dec 19, 2023 18.09 18.38 18.08 18.10 18.10 21,816
Dec 18, 2023 18.30 18.30 18.03 18.09 18.09 29,120
Dec 15, 2023 18.50 18.50 18.07 18.19 18.19 66,019
Dec 14, 2023 18.40 18.56 18.36 18.37 18.37 25,233
Dec 13, 2023 18.27 18.39 18.06 18.23 18.23 18,282
Dec 12, 2023 0.26 Dividend
Dec 12, 2023 18.09 18.24 18.04 18.06 18.06 38,326
Dec 11, 2023 18.40 18.40 18.23 18.39 18.13 12,600
Dec 8, 2023 18.47 18.50 18.30 18.40 18.14 17,700
Dec 7, 2023 18.39 18.50 18.35 18.50 18.24 12,574
Dec 6, 2023 18.35 18.39 18.25 18.39 18.13 8,694
Dec 5, 2023 18.29 18.29 18.12 18.26 18.01 35,448
Dec 4, 2023 18.42 18.44 18.24 18.29 18.04 20,384
Dec 1, 2023 18.27 18.49 18.12 18.45 18.19 13,445
Nov 30, 2023 18.29 18.30 18.04 18.27 18.02 66,493
Nov 29, 2023 17.99 18.22 17.92 18.22 17.97 32,274
Nov 28, 2023 17.79 17.91 17.75 17.85 17.60 35,960
Nov 27, 2023 17.59 17.80 17.59 17.75 17.50 34,564
Nov 24, 2023 17.65 17.65 17.56 17.62 17.38 4,198
Nov 22, 2023 17.75 17.75 17.38 17.57 17.33 31,389
Nov 21, 2023 17.75 17.75 17.57 17.68 17.43 41,552
Nov 20, 2023 17.57 17.70 17.57 17.69 17.44 37,925
Nov 17, 2023 17.40 17.67 17.40 17.58 17.33 43,286
Nov 16, 2023 17.14 17.40 17.14 17.38 17.14 53,377
Nov 15, 2023 17.28 17.28 17.10 17.10 16.86 34,962
Nov 14, 2023 17.45 17.48 17.18 17.23 16.99 59,773
Nov 13, 2023 16.90 17.03 16.83 16.98 16.75 19,392
Nov 10, 2023 16.98 16.98 16.90 16.90 16.66 4,527
Nov 9, 2023 17.30 17.30 16.84 16.90 16.66 17,490
Nov 8, 2023 17.32 17.32 17.13 17.25 17.01 2,840
Nov 7, 2023 17.47 17.47 17.10 17.17 16.93 18,330
Nov 6, 2023 17.45 17.45 17.35 17.41 17.17 9,611
Nov 3, 2023 17.68 17.68 17.32 17.45 17.21 80,385
Nov 2, 2023 17.21 17.31 16.90 17.27 17.03 23,271
Nov 1, 2023 16.24 16.65 16.10 16.65 16.42 8,918
Oct 31, 2023 16.01 16.15 15.93 16.15 15.92 24,570
Oct 30, 2023 16.07 16.07 15.88 15.93 15.71 10,312
Oct 27, 2023 16.11 16.11 15.89 16.03 15.81 26,988
Oct 26, 2023 16.01 16.03 15.91 16.03 15.81 29,635
Oct 25, 2023 15.96 16.09 15.87 15.91 15.69 42,624
Oct 24, 2023 15.98 16.18 15.90 16.18 15.95 92,188
Oct 23, 2023 15.94 16.00 15.83 15.98 15.76 12,341
Oct 20, 2023 15.98 15.98 15.82 15.97 15.75 19,358
Oct 19, 2023 16.14 16.14 15.83 15.83 15.61 14,237
Oct 18, 2023 16.18 16.30 16.03 16.10 15.88 18,577
Oct 17, 2023 16.40 16.43 16.18 16.18 15.95 15,486
Oct 16, 2023 16.52 16.52 16.39 16.51 16.28 6,466
Oct 13, 2023 16.64 16.64 16.41 16.51 16.28 27,814
Oct 12, 2023 16.71 16.71 16.45 16.48 16.25 36,733
Oct 11, 2023 16.73 16.73 16.52 16.56 16.33 36,050
Oct 10, 2023 16.50 16.60 16.46 16.50 16.27 33,179
Oct 9, 2023 16.46 16.49 16.33 16.46 16.23 21,963
Oct 6, 2023 16.25 16.43 16.17 16.28 16.05 21,180
Oct 5, 2023 16.52 16.52 16.29 16.44 16.21 23,881
Oct 4, 2023 16.52 16.63 16.41 16.44 16.21 50,122
Oct 3, 2023 16.88 16.88 16.37 16.47 16.24 57,116
Oct 2, 2023 16.98 17.00 16.75 16.88 16.64 29,951
Sep 29, 2023 17.19 17.33 16.98 16.98 16.74 199,570
Sep 28, 2023 17.18 17.18 17.02 17.02 16.78 85,548
Sep 27, 2023 17.28 17.28 17.03 17.18 16.94 19,852
Sep 26, 2023 17.29 17.29 17.06 17.23 16.99 9,735
Sep 25, 2023 17.13 17.31 17.06 17.30 17.06 23,214
Sep 22, 2023 17.32 17.34 17.20 17.29 17.05 12,178
Sep 21, 2023 17.52 17.52 17.10 17.22 16.98 20,494
Sep 20, 2023 17.63 17.73 17.55 17.68 17.43 25,067
Sep 19, 2023 17.63 17.66 17.55 17.62 17.37 17,633
Sep 18, 2023 17.53 17.73 17.51 17.63 17.38 25,900
Sep 15, 2023 17.60 17.60 17.48 17.53 17.29 7,279
Sep 14, 2023 17.64 17.64 17.51 17.60 17.35 16,700
Sep 13, 2023 17.50 17.57 17.38 17.50 17.26 20,986
Sep 12, 2023 0.26 Dividend
Sep 12, 2023 17.58 17.58 17.44 17.46 17.22 19,696
Sep 11, 2023 17.86 17.86 17.70 17.72 17.22 46,041
Sep 8, 2023 17.84 17.85 17.72 17.82 17.32 12,206
Sep 7, 2023 17.78 17.78 17.63 17.69 17.19 14,918
Sep 6, 2023 17.88 17.88 17.66 17.78 17.28 17,573
Sep 5, 2023 18.00 18.00 17.80 17.82 17.32 20,445
Sep 1, 2023 18.00 18.04 17.86 18.02 17.51 67,753
Aug 31, 2023 17.89 18.10 17.82 18.05 17.54 106,928
Aug 30, 2023 17.78 17.94 17.78 17.85 17.35 18,669
Aug 29, 2023 17.72 17.88 17.62 17.84 17.34 63,750
Aug 28, 2023 17.65 17.74 17.65 17.66 17.16 62,798
Aug 25, 2023 17.78 17.78 17.60 17.65 17.15 24,174
Aug 24, 2023 17.77 17.77 17.63 17.68 17.18 18,379
Aug 23, 2023 17.71 17.78 17.66 17.70 17.20 54,534
Aug 22, 2023 17.69 17.69 17.50 17.59 17.09 17,953
Aug 21, 2023 17.72 17.73 17.55 17.55 17.06 12,237
Aug 18, 2023 17.90 17.98 17.75 17.81 17.31 6,444
Aug 17, 2023 18.22 18.22 17.50 17.92 17.41 9,493
Aug 16, 2023 18.13 18.22 18.01 18.19 17.68 13,096
Aug 15, 2023 18.43 18.43 18.25 18.25 17.74 4,597
Aug 14, 2023 18.59 18.59 18.32 18.43 17.91 3,900
Aug 11, 2023 18.57 18.57 18.35 18.43 17.91 4,119
Aug 10, 2023 18.58 18.63 18.43 18.47 17.95 36,612
Aug 9, 2023 18.47 18.55 18.47 18.50 17.98 1,884
Aug 8, 2023 18.47 18.60 18.42 18.58 18.06 13,946
Aug 7, 2023 18.73 18.74 18.56 18.65 18.12 8,927
Aug 4, 2023 18.55 18.64 18.49 18.59 18.07 4,752
Aug 3, 2023 18.62 18.62 18.45 18.50 17.98 22,111
Aug 2, 2023 18.93 18.93 18.60 18.76 18.23 13,814
Aug 1, 2023 19.07 19.08 18.90 18.99 18.45 10,063
Jul 31, 2023 19.11 19.31 19.08 19.25 18.71 28,655
Jul 28, 2023 19.08 19.24 18.92 18.99 18.45 14,557
Jul 27, 2023 19.23 19.23 18.85 18.85 18.32 14,258
Jul 26, 2023 19.06 19.22 19.04 19.13 18.59 10,157
Jul 25, 2023 18.93 18.93 18.85 18.87 18.34 28,433
Jul 24, 2023 19.00 19.00 18.85 18.85 18.32 2,374
Jul 21, 2023 19.02 19.02 18.77 18.89 18.36 12,199
Jul 20, 2023 18.96 18.96 18.75 18.79 18.26 22,430
Jul 19, 2023 18.93 19.01 18.72 19.00 18.46 9,749
Jul 18, 2023 18.90 18.91 18.75 18.83 18.30 11,528
Jul 17, 2023 18.90 18.90 18.65 18.81 18.28 11,096
Jul 14, 2023 18.95 18.95 18.74 18.90 18.37 8,892
Jul 13, 2023 18.88 19.05 18.83 18.83 18.30 6,565
Jul 12, 2023 18.94 18.97 18.83 18.88 18.35 12,856
Jul 11, 2023 19.00 19.00 18.68 18.88 18.35 12,831
Jul 10, 2023 18.83 18.94 18.81 18.83 18.30 21,074
Jul 7, 2023 18.99 18.99 18.75 18.83 18.30 7,768
Jul 6, 2023 19.20 19.20 18.91 18.91 18.37 5,143
Jul 5, 2023 19.33 19.49 19.33 19.39 18.84 10,543
Jul 3, 2023 19.51 19.51 19.33 19.44 18.89 6,564
Jun 30, 2023 19.20 19.51 19.20 19.44 18.89 55,991
Jun 29, 2023 19.05 19.12 18.96 19.12 18.58 32,830
Jun 28, 2023 19.00 19.13 19.00 19.05 18.51 27,560
Jun 27, 2023 19.05 19.05 18.93 18.95 18.42 17,386
Jun 26, 2023 18.90 19.02 18.90 18.94 18.41 13,426
Jun 23, 2023 18.94 18.97 18.91 18.91 18.38 4,926
Jun 22, 2023 18.96 18.96 18.84 18.85 18.32 7,507
Jun 21, 2023 18.89 18.99 18.82 18.96 18.43 16,333
Jun 20, 2023 19.00 19.00 18.75 18.82 18.29 9,971
Jun 16, 2023 19.02 19.02 18.87 19.00 18.46 7,892
Jun 15, 2023 18.92 18.96 18.83 18.90 18.37 3,040
Jun 14, 2023 19.08 19.08 18.68 18.84 18.31 12,495
Jun 13, 2023 0.26 Dividend
Jun 13, 2023 19.15 19.15 18.96 18.96 18.43 8,500
Jun 12, 2023 19.42 19.42 19.16 19.18 18.39 6,064
Jun 9, 2023 19.40 19.45 19.27 19.31 18.51 6,025
Jun 8, 2023 19.45 19.45 19.37 19.40 18.60 3,944
Jun 7, 2023 19.55 19.55 19.35 19.40 18.60 24,336
Jun 6, 2023 19.68 19.69 19.47 19.55 18.74 13,718
Jun 5, 2023 19.73 19.70 19.48 19.57 18.76 20,125
Jun 2, 2023 19.32 19.75 19.29 19.73 18.92 22,375
Jun 1, 2023 19.15 19.27 19.04 19.25 18.46 7,704
May 31, 2023 18.82 19.15 18.47 19.15 18.36 95,874
May 30, 2023 18.72 18.78 18.55 18.64 17.87 7,109
May 26, 2023 18.58 18.60 18.45 18.60 17.83 10,197
May 25, 2023 18.52 18.55 18.40 18.53 17.77 10,735
May 24, 2023 18.75 18.75 18.46 18.52 17.76 16,419
May 23, 2023 18.84 18.85 18.65 18.75 17.98 10,607
May 22, 2023 18.86 18.86 18.64 18.75 17.98 2,496
May 19, 2023 18.89 18.89 18.60 18.79 18.02 6,459
May 18, 2023 18.99 19.00 18.77 18.77 18.00 11,797
May 17, 2023 19.05 19.05 18.82 18.95 18.17 18,051
May 16, 2023 18.96 19.06 18.78 18.78 18.01 9,111
May 15, 2023 19.16 19.16 18.92 19.01 18.23 6,143
May 12, 2023 19.20 19.20 19.00 19.13 18.34 10,756
May 11, 2023 19.02 19.08 18.80 18.90 18.12 17,532
May 10, 2023 19.00 19.25 19.00 19.05 18.27 11,664
May 9, 2023 18.97 18.99 18.79 18.87 18.09 15,914
May 8, 2023 19.03 19.03 18.86 18.90 18.12 18,479
May 5, 2023 18.76 19.06 18.76 18.90 18.12 4,341
May 4, 2023 17.97 18.82 17.97 18.71 17.94 33,045
May 3, 2023 18.93 18.96 18.65 18.82 18.05 19,726
May 2, 2023 19.10 19.11 18.79 18.87 18.09 33,044
May 1, 2023 19.20 19.20 19.00 19.02 18.24 14,366
Apr 28, 2023 19.15 19.31 18.92 19.21 18.42 53,405
Apr 27, 2023 19.07 19.16 18.86 19.02 18.24 21,991
Apr 26, 2023 19.04 19.04 18.90 18.96 18.18 18,876
Apr 25, 2023 19.12 19.12 18.90 18.90 18.12 16,382