Australia markets closed

Public Storage (PSA-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.21+0.18 (+0.84%)
At close: 03:56PM EDT
21.20 -0.01 (-0.05%)
After hours: 04:05PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.1421.2521.0921.2121.2122,335
02 May 202420.9621.0420.9121.0321.035,777
01 May 202420.8221.0020.7820.9920.9935,369
30 Apr 202420.9921.0020.8420.8620.86139,850
29 Apr 202420.9521.0020.8221.0021.0010,282
26 Apr 202421.0021.1120.8220.8220.8246,854
25 Apr 202420.8921.0120.7520.8320.8348,047
24 Apr 202421.0821.1320.9021.1021.1019,318
23 Apr 202420.7521.1320.6921.1321.13323,344
22 Apr 202420.5220.7620.5220.7020.701,237,147
19 Apr 202420.3120.5620.3120.5320.5331,853
18 Apr 202420.3220.3920.2820.3720.37307,080
17 Apr 202420.2420.3620.1920.3220.32134,519
16 Apr 202420.1920.2220.0820.1520.15123,546
15 Apr 202420.7920.7920.1320.2020.2071,439
12 Apr 202420.6520.8520.6520.7520.7518,801
11 Apr 202421.2221.2220.7420.8420.84138,862
10 Apr 202421.4021.4021.0021.0721.0749,015
09 Apr 202421.5821.6021.4021.5921.5975,865
08 Apr 202421.5621.5621.4221.5221.5211,880
05 Apr 202421.5721.5821.5121.5621.5621,683
04 Apr 202421.4921.5821.4221.5821.5814,833
03 Apr 202421.4721.5121.3421.4221.426,338
02 Apr 202421.5021.6821.3621.5121.517,390
01 Apr 202421.7921.7921.5321.7121.7138,275
28 Mar 202421.8321.8321.6421.6421.6414,432
27 Mar 202421.6221.7521.5921.7321.7322,176
26 Mar 202421.9521.9521.6021.7621.7627,561
25 Mar 202422.1022.1021.7921.8021.8015,703
22 Mar 202422.1422.1921.9922.0722.0713,716
21 Mar 202422.1722.2021.9722.0822.0836,435
20 Mar 202422.1322.1621.9722.1022.1014,214
19 Mar 202421.8122.1421.8022.1422.1429,734
18 Mar 202421.8621.9821.7221.9221.9214,942
15 Mar 202421.7921.9521.7921.8921.8925,692
14 Mar 202422.1022.1622.0022.0022.0010,187
13 Mar 202422.0822.3222.0822.2022.2027,733
12 Mar 202422.1222.2222.0922.1522.156,152
11 Mar 202422.4022.5322.4022.4922.498,018
08 Mar 202422.4122.4922.3322.4922.4912,255
07 Mar 202422.2922.4022.2522.3722.3712,109
06 Mar 202422.2422.2722.0822.2022.2014,035
05 Mar 202422.1522.1922.1022.1622.1611,964
04 Mar 202421.9722.1921.9722.1522.159,527
01 Mar 202422.1122.2522.0122.0222.0247,875
29 Feb 202421.9522.2521.9522.1122.1187,775
28 Feb 202422.0222.0321.8821.9521.95109,825
27 Feb 202422.1022.1021.8321.8921.89240,885
26 Feb 202421.9022.0121.8322.0022.0023,719
23 Feb 202422.0622.0921.9222.0122.0120,032
22 Feb 202422.0322.0521.9021.9021.9012,887
21 Feb 202422.0922.0921.8121.8621.8611,288
20 Feb 202422.0522.0521.9421.9521.957,613
16 Feb 202422.2022.2021.9522.0122.017,174
15 Feb 202421.9522.1421.8822.1422.146,973
14 Feb 202422.0722.0921.9422.0022.0010,860
13 Feb 202422.0322.1521.9821.9821.9814,311
12 Feb 202422.3222.3922.2822.3922.3914,868
09 Feb 202422.1322.2921.9822.2922.294,503
08 Feb 202421.8322.1021.8322.0722.0715,630
07 Feb 202421.9822.0821.9422.0022.009,299
06 Feb 202422.0122.0121.9121.9521.958,079
05 Feb 202422.1722.1721.8221.8221.823,624
02 Feb 202422.2022.2221.9822.1922.194,077
01 Feb 202422.5022.5022.2022.2222.2299,550
31 Jan 202422.4822.4822.1722.1722.1711,562
30 Jan 202422.4722.4722.3622.4122.413,789
29 Jan 202422.3522.3622.1522.3622.367,467
26 Jan 202421.9422.3121.9422.3022.303,116
25 Jan 202422.0822.2121.8222.1922.199,972
24 Jan 202421.9521.9921.8021.9921.995,061
23 Jan 202421.8921.9121.7821.8121.815,328
22 Jan 202421.9121.9621.8021.8321.839,560
19 Jan 202421.7221.7221.5421.6721.6710,355
18 Jan 202421.8321.8321.5821.6621.6620,663
17 Jan 202421.7521.7721.6521.7721.773,518
16 Jan 202421.8221.8221.6621.7721.7710,241
12 Jan 202421.7021.8421.7021.8421.843,784
11 Jan 202421.7021.7721.5721.6521.6511,696
10 Jan 202421.6921.7121.6421.7021.7014,706
09 Jan 202421.4221.6121.4221.6021.6014,789
08 Jan 202421.2421.4321.2421.4321.439,274
05 Jan 202421.3221.4921.1321.1321.1311,530
04 Jan 202421.2021.3921.2021.2421.246,668
03 Jan 202421.4321.4421.2021.2021.2014,064
02 Jan 202421.5321.5421.3721.4621.4618,502
29 Dec 202321.6821.8221.4421.5421.54218,646
28 Dec 202321.5921.7121.3621.6421.6423,538
27 Dec 202321.2721.5521.1521.5521.5523,732
26 Dec 202321.1021.2721.0021.1821.1821,083
22 Dec 202321.0921.1820.9921.0721.0722,124
21 Dec 202321.0221.1520.9421.0021.0023,723
20 Dec 202321.0821.4220.9621.0121.0137,546
19 Dec 202321.0421.1620.9421.0721.0721,599
18 Dec 202321.1121.1720.9120.9120.9135,463
15 Dec 202321.2821.3921.0421.1121.1112,056
14 Dec 202321.2121.5021.1821.2821.2827,903
13 Dec 202320.9021.3220.7621.1621.1632,690
12 Dec 202320.8720.9520.7420.9020.9022,576
12 Dec 20230.296875 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...