Australia markets closed

Public Storage (PSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
359.16+3.04 (+0.85%)
At close: 04:00PM EDT
358.14 -1.02 (-0.28%)
After hours: 05:40PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 2024357.29359.66354.64359.16359.16548,900
13 Sept 20243 Dividend
12 Sept 2024358.69359.54354.88359.12356.12633,900
11 Sept 2024354.69359.93351.57359.40356.40597,500
10 Sept 2024352.47361.23351.30359.14356.14845,000
09 Sept 2024345.72353.23343.50351.50348.56700,700
06 Sept 2024341.75346.72339.91345.63342.74860,100
05 Sept 2024346.60347.77340.72341.17338.32724,000
04 Sept 2024343.27346.55339.97343.95341.08805,800
03 Sept 2024342.60345.08339.81341.68338.83646,100
30 Aug 2024343.63344.32338.65343.72340.85942,100
29 Aug 2024340.77342.28336.88341.72338.87730,300
28 Aug 2024341.37343.04337.13340.77337.92540,700
27 Aug 2024337.10343.47337.08342.59339.73576,000
26 Aug 2024342.54342.99338.72339.66336.82420,900
23 Aug 2024334.48341.71333.93340.94338.09548,300
22 Aug 2024329.21333.73326.51333.24330.46845,900
21 Aug 2024326.13329.05322.11327.79325.05572,300
20 Aug 2024323.50325.82323.00325.55322.83544,500
19 Aug 2024320.40323.24319.56323.08320.38485,000
16 Aug 2024316.57320.00315.93319.41316.74554,900
15 Aug 2024319.91320.53315.21317.23314.58676,900
14 Aug 2024316.14322.72316.14320.88318.20607,800
13 Aug 2024316.20317.12313.44316.45313.81469,100
12 Aug 2024316.41316.41311.27314.34311.71575,900
09 Aug 2024314.18318.50311.32317.04314.39558,200
08 Aug 2024309.02313.34307.82313.17310.55561,500
07 Aug 2024313.01316.98309.60310.15307.56906,300
06 Aug 2024303.64315.26301.59312.64310.031,030,000
05 Aug 2024305.87314.57302.86303.66301.121,395,900
02 Aug 2024299.67312.39298.14311.90309.291,217,000
01 Aug 2024298.29300.40295.78300.08297.57763,800
31 July 2024289.78303.19287.03295.92293.451,623,000
30 July 2024303.89305.84300.87304.37301.83537,700
29 July 2024300.51303.44297.03302.80300.27457,200
26 July 2024296.25301.94295.44300.74298.23368,100
25 July 2024297.50301.21293.44294.92292.46544,900
24 July 2024302.34303.30295.46295.55293.08704,400
23 July 2024303.97305.26301.31301.97299.45969,400
22 July 2024302.46305.67297.47304.42301.88557,600
19 July 2024304.85305.83301.02301.65299.13494,400
18 July 2024308.71314.93303.06303.62301.08815,500
17 July 2024305.65310.54304.81309.98307.39703,300
16 July 2024303.52306.63301.86305.65303.10701,000
15 July 2024303.92304.78298.89302.04299.52478,400
12 July 2024300.00305.60297.27302.63300.10679,300
11 July 2024291.48298.10289.92296.63294.15676,500
10 July 2024289.96290.50285.74287.40285.00569,600
09 July 2024290.42291.09284.41288.99286.58420,000
08 July 2024289.94291.61288.44290.44288.01466,600
05 July 2024288.37290.23285.96289.67287.25514,900
03 July 2024285.52289.35284.90287.34284.94360,200
02 July 2024283.96285.87282.17285.39283.01626,400
01 July 2024284.75287.41280.51283.13280.76618,000
28 June 2024287.53288.86284.24287.65285.251,790,200
27 June 2024290.20290.20283.33286.55284.16905,600
26 June 2024287.98289.87286.41288.12285.71383,200
25 June 2024291.99291.99285.47289.57287.15714,300
24 June 2024290.21296.50288.95292.31289.87625,300
21 June 2024292.59293.50290.03291.05288.621,488,600
20 June 2024289.75292.76287.59291.97289.53799,100
18 June 2024284.43291.78283.14291.45289.02899,100
17 June 2024280.53284.14278.36283.80281.43753,600
14 June 2024281.31284.17281.31283.25280.88617,200
13 June 2024276.92282.64276.13282.60280.24747,600
12 June 2024278.00281.92275.64275.74273.44723,400
12 June 20243 Dividend
11 June 2024271.90275.86271.00274.64269.37782,800
10 June 2024273.05275.45270.25274.02268.761,006,500
07 June 2024271.80275.27269.55273.82268.57890,200
06 June 2024275.70277.36273.60276.14270.84617,400
05 June 2024279.49279.68276.04277.14271.82561,800
04 June 2024274.33281.81274.00278.97273.62608,800
03 June 2024274.25274.62271.64274.39269.13472,100
31 May 2024270.49274.17267.53273.83268.581,232,100
30 May 2024266.08268.27264.52268.24263.09782,200
29 May 2024267.26267.98263.34263.80258.74865,700
28 May 2024274.39275.67270.39270.49265.30589,400
24 May 2024275.43275.43271.87272.39267.16665,200
23 May 2024282.51282.51274.24274.36269.10756,300
22 May 2024281.74285.72281.20283.01277.58347,700
21 May 2024285.55285.92281.00283.03277.60434,800
20 May 2024287.45289.28285.47285.90280.41538,000
17 May 2024288.61290.84287.00288.67283.13764,100
16 May 2024289.77290.00286.01287.02281.51721,200
15 May 2024284.16287.71283.62286.65281.15773,100
14 May 2024279.70282.92278.40279.83274.46622,200
13 May 2024276.84278.10275.16276.91271.60318,200
10 May 2024275.77276.77274.13275.94270.65383,300
09 May 2024270.34275.73269.92275.39270.11443,600
08 May 2024271.64271.64268.11269.02263.86466,500
07 May 2024271.77273.98270.46273.20267.96520,300
06 May 2024267.67269.47264.96269.19264.03592,400
03 May 2024267.93269.79264.63265.76260.66662,200
02 May 2024262.43265.47259.61263.93258.87927,500
01 May 2024256.31266.78256.31260.15255.161,219,900
30 Apr 2024260.46262.34258.71259.45254.47934,600
29 Apr 2024259.75263.87259.49262.93257.89846,300
26 Apr 2024259.25262.10257.09257.73252.79577,700
25 Apr 2024259.26260.95257.72258.68253.72598,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...