Australia markets closed

Public Storage (PSA-PJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.82+0.13 (+0.63%)
At close: 03:46PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202420.5920.8220.5420.8220.8215,246
30 Apr 202420.7120.8420.5520.6920.6931,144
29 Apr 202420.7520.8220.7020.8020.805,748
26 Apr 202420.6120.7820.6120.7020.7027,971
25 Apr 202420.4320.6520.4320.6120.6133,471
24 Apr 202420.9020.9020.7020.8320.8321,740
23 Apr 202420.6020.9120.5120.9120.9124,568
22 Apr 202420.4620.6420.4620.5520.5528,463
19 Apr 202420.1520.5120.1520.4720.47154,767
18 Apr 202420.1420.2420.0420.2220.22295,691
17 Apr 202420.0620.2219.9320.1720.17262,996
16 Apr 202419.9820.0719.8019.9419.9438,322
15 Apr 202420.3120.3119.9420.0020.0061,076
12 Apr 202420.5920.6320.4320.5120.5175,138
11 Apr 202420.9020.9220.5920.6920.6925,697
10 Apr 202421.2321.2320.7820.8820.8811,367
09 Apr 202421.3121.3921.2321.3021.304,553
08 Apr 202421.2521.3521.2221.3521.3514,981
05 Apr 202421.4121.4121.2521.2521.258,370
04 Apr 202421.3421.4421.3421.4121.415,900
03 Apr 202421.2721.3321.1821.2721.276,804
02 Apr 202421.4121.4721.2621.3121.319,133
01 Apr 202421.5621.6021.2721.5321.5333,319
28 Mar 202421.6921.8021.4921.4921.4946,373
27 Mar 202421.5921.8521.4621.6921.6926,863
26 Mar 202421.7821.7821.5821.5921.5931,006
25 Mar 202421.9521.9521.6921.6921.6920,643
22 Mar 202421.8622.0721.7622.0722.0719,336
21 Mar 202421.9222.0021.7721.9021.90108,798
20 Mar 202422.0522.0521.8821.8921.8929,844
19 Mar 202421.7222.0921.7221.9821.989,770
18 Mar 202421.8721.8821.8021.8021.8014,471
15 Mar 202422.3222.3221.8721.8821.8814,771
14 Mar 202422.1022.1822.0422.0822.0812,200
13 Mar 202422.0722.3322.0722.2722.2712,139
12 Mar 202422.2822.2822.1622.1722.172,695
11 Mar 202422.3622.4522.3222.4522.4513,113
08 Mar 202422.3422.3522.3022.3022.304,624
07 Mar 202422.1722.3222.1522.3222.329,000
06 Mar 202422.2122.2122.1122.1322.1358,271
05 Mar 202422.1722.2422.0722.1522.1518,116
04 Mar 202422.0122.2122.0122.1722.1735,396
01 Mar 202422.1522.2022.0722.1022.1011,880
29 Feb 202421.9522.2521.9122.2322.2344,798
28 Feb 202421.7821.9121.7121.9021.908,895
27 Feb 202421.9622.0321.8521.8521.856,231
26 Feb 202421.8521.9421.8121.9221.926,672
23 Feb 202421.7222.0521.7221.9421.9422,147
22 Feb 202421.9921.9921.7921.8321.8310,888
21 Feb 202421.6321.9421.6321.7121.7114,958
20 Feb 202421.7621.9521.6521.9521.955,046
16 Feb 202421.8521.8521.6621.7221.7213,065
15 Feb 202421.6821.9021.6821.9021.901,576
14 Feb 202421.9021.9021.6521.7021.708,383
13 Feb 202421.9722.0021.7021.8421.849,391
12 Feb 202422.0822.2021.8722.1522.1516,741
09 Feb 202421.9222.0121.8621.9721.975,416
08 Feb 202421.6821.8821.6821.8421.848,457
07 Feb 202421.9021.9021.6521.8821.8820,933
06 Feb 202421.7621.9121.7321.8021.8010,922
05 Feb 202421.8721.8721.7221.7221.725,919
02 Feb 202421.9322.0221.9222.0022.007,499
01 Feb 202421.8722.1021.8722.0622.0693,456
31 Jan 202422.0322.0521.8521.8521.8546,136
30 Jan 202422.0522.1121.9722.0722.073,390
29 Jan 202421.9622.2221.9622.0222.0221,231
26 Jan 202421.8422.0721.8422.0522.057,413
25 Jan 202421.7322.0021.7322.0022.009,132
24 Jan 202421.8521.8621.6721.8621.868,733
23 Jan 202421.5321.8121.5321.7221.726,529
22 Jan 202421.6121.7321.5321.7321.739,736
19 Jan 202421.3621.5421.3121.5221.5212,294
18 Jan 202421.4721.5821.3621.3621.367,940
17 Jan 202421.4521.5221.2921.4721.475,769
16 Jan 202421.4721.6621.4121.5421.5411,302
12 Jan 202421.6521.6521.4421.6121.612,466
11 Jan 202421.5121.5721.4221.5621.5612,911
10 Jan 202421.4821.5521.4421.5321.5312,187
09 Jan 202421.2921.4721.2921.4721.473,790
08 Jan 202421.2121.2320.9821.2321.232,916
05 Jan 202421.3421.3421.0421.1021.105,475
04 Jan 202421.1821.3121.1621.1621.162,595
03 Jan 202421.2221.3220.9921.1621.1617,035
02 Jan 202421.3121.3821.2021.3121.3122,962
29 Dec 202321.4621.5821.3921.3921.39242,562
28 Dec 202321.3921.4921.3221.4621.4610,447
27 Dec 202321.2121.4321.1921.3821.3822,261
26 Dec 202321.1921.3321.1621.2121.2125,922
22 Dec 202321.1021.2121.0321.1621.1618,231
21 Dec 202321.0921.1120.8821.1021.1020,133
20 Dec 202320.8821.1420.8820.9620.9619,889
19 Dec 202320.7821.0120.7820.9620.9623,953
18 Dec 202320.8220.8920.7120.7820.7812,468
15 Dec 202320.9221.0020.8020.9020.9059,720
14 Dec 202320.8921.2220.8920.9820.9835,666
13 Dec 202320.7521.0620.6420.7420.7456,987
12 Dec 202320.5920.8420.5920.7520.7511,143
12 Dec 20230.29375 Dividend
11 Dec 202321.0521.0620.8521.0420.7520,486
08 Dec 202320.9021.1520.8020.9520.6631,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...