PSA - Public Storage

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023284.45289.04282.88288.39288.39766,800
01 June 2023283.49285.08281.58283.43283.43864,100
31 May 2023289.75290.51282.46283.30283.303,587,900
30 May 2023288.12291.83288.04288.90288.90932,500
26 May 2023284.01286.88281.84286.69286.69832,800
25 May 2023285.11285.11279.87283.11283.11745,500
24 May 2023287.29288.65282.02283.39283.39918,500
23 May 2023284.38290.25283.04287.50287.501,151,000
22 May 2023285.41286.09282.49284.51284.51496,500
19 May 2023287.09288.09283.25284.90284.90463,300
18 May 2023286.80286.90283.46284.80284.80485,500
17 May 2023289.52289.67285.93287.02287.02495,600
16 May 2023293.85293.85288.61288.85288.85484,700
15 May 2023296.24297.69292.32293.99293.99439,300
12 May 2023295.39296.24292.13295.99295.99470,600
11 May 2023299.40299.40293.67295.00295.00716,900
10 May 2023301.05301.55297.02300.01300.01600,200
09 May 2023297.00299.63293.70299.29299.29976,700
08 May 2023295.18297.93294.22297.34297.34922,300
05 May 2023292.58297.01292.04295.91295.91643,400
04 May 2023283.49291.95282.42290.30290.301,162,900
03 May 2023288.26289.24280.65282.31282.311,206,800
02 May 2023291.89293.23285.93286.81286.81991,400
01 May 2023293.72295.73291.61292.59292.59596,200
28 Apr 2023293.10295.71292.65294.83294.83948,800
27 Apr 2023288.98292.52288.96292.43292.43842,200
26 Apr 2023290.00292.21287.19288.63288.631,122,600
25 Apr 2023288.43290.90287.12290.00290.001,055,300
24 Apr 2023290.46290.46286.01288.10288.10767,800
21 Apr 2023289.64290.33287.17288.49288.49663,200
20 Apr 2023288.50289.47285.39287.64287.641,116,300
19 Apr 2023289.68291.95287.54289.13289.131,152,900
18 Apr 2023293.25295.68289.71290.58290.581,223,300
17 Apr 2023289.66294.57288.47294.48294.48880,900
14 Apr 2023304.82307.53288.36290.35290.351,778,600
13 Apr 2023312.79312.80302.69304.51304.511,344,900
12 Apr 2023315.38316.48313.01313.15313.15881,900
11 Apr 2023311.92315.11310.40314.05314.051,114,500
10 Apr 2023309.42311.53308.10311.46311.46691,300
06 Apr 2023308.49310.79306.37310.79310.79990,100
05 Apr 2023307.88309.21304.15307.26307.261,515,600
04 Apr 2023307.00314.35306.41308.26308.261,888,500
03 Apr 2023306.89315.86306.17307.70307.703,556,000
31 Mar 2023296.07302.30295.60302.14302.141,175,300
30 Mar 2023293.61295.28292.21294.64294.64698,300
29 Mar 2023284.87290.49283.27290.24290.24751,600
28 Mar 2023284.25286.57281.31282.00282.00639,000
27 Mar 2023288.05289.23285.91286.35286.35566,300
24 Mar 2023281.99286.91281.64286.60286.60555,100
23 Mar 2023285.14288.64281.72282.24282.24839,700
22 Mar 2023289.86293.38284.84284.97284.971,101,000
21 Mar 2023298.39299.10288.69292.92292.921,311,000
20 Mar 2023294.67299.61292.50298.37298.371,304,400
17 Mar 2023295.82299.16293.59295.67295.672,241,900
16 Mar 2023287.94295.06285.51294.86294.861,032,500
15 Mar 2023286.96289.45284.16288.56288.561,066,600
14 Mar 2023290.21291.71284.28287.64287.641,125,700
14 Mar 20233 Dividend
13 Mar 2023279.32296.00279.32289.59286.591,505,300
10 Mar 2023296.00296.02281.43281.46278.541,306,700
09 Mar 2023302.31303.84295.01295.70292.64722,100
08 Mar 2023301.85305.12299.85300.87297.75675,600
07 Mar 2023306.18306.85301.16302.35299.22579,300
06 Mar 2023305.90306.39303.45305.72302.55530,500
03 Mar 2023303.46306.21303.45304.82301.661,032,200
02 Mar 2023294.19301.30291.98301.23298.111,052,200
01 Mar 2023295.94297.03292.68295.70292.641,586,900
28 Feb 2023295.22302.26294.45298.95295.851,456,900
27 Feb 2023295.73298.17293.05295.22292.16993,400
24 Feb 2023292.87295.42290.91293.24290.201,015,500
23 Feb 2023293.64295.57290.94294.30291.25883,000
22 Feb 2023294.42297.81289.40292.30289.272,077,700
21 Feb 2023296.85299.07295.90298.90295.801,545,200
17 Feb 2023298.89300.03295.50299.01295.911,971,200
16 Feb 2023297.05300.88294.44299.56296.461,154,700
15 Feb 2023299.28301.44296.71300.91297.79690,800
14 Feb 2023302.00303.63297.89300.88297.761,029,600
13 Feb 2023299.94303.88299.81302.50299.371,053,700
10 Feb 2023295.94301.09294.30299.91296.801,832,100
09 Feb 2023303.74304.32298.18298.53295.441,270,200
08 Feb 2023301.39303.69298.57302.00298.871,182,700
07 Feb 2023304.11304.96299.28302.03298.901,470,600
06 Feb 2023300.43311.72299.54307.75304.562,363,600
03 Feb 2023307.57308.83303.18308.47305.27709,300
02 Feb 2023308.41315.88308.41311.46308.23557,600
01 Feb 2023302.94307.14299.43305.94302.77680,800
31 Jan 2023298.21305.74298.00304.34301.19848,700
30 Jan 2023297.60301.14297.60298.89295.791,063,600
27 Jan 2023296.13300.65296.13299.32296.22628,500
26 Jan 2023293.56298.29291.71297.39294.31593,600
25 Jan 2023292.91294.09290.43292.29289.26521,200
24 Jan 2023291.71295.26287.74293.81290.77686,000
23 Jan 2023289.40291.41287.41290.85287.84709,500
20 Jan 2023287.00289.94283.92289.10286.112,293,900
19 Jan 2023285.25289.29282.99287.55284.57854,400
18 Jan 2023291.15292.82284.53285.78282.821,045,500
17 Jan 2023293.00294.50290.36291.60288.58756,400
13 Jan 2023292.17294.66289.04290.87287.86851,100
12 Jan 2023294.04296.98291.21296.08293.01707,300
11 Jan 2023284.37294.43284.37293.67290.63731,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...