Australia markets close in 34 minutes

Public Storage (PSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.47-2.99 (-0.96%)
At close: 04:00PM EST
312.30 +3.83 (+1.24%)
After hours: 07:12PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023307.57308.83303.18308.47308.47709,300
02 Feb 2023308.41315.88308.41311.46311.46557,600
01 Feb 2023302.94307.14299.43305.94305.94680,800
31 Jan 2023298.21305.74298.00304.34304.34848,700
30 Jan 2023297.60301.14297.60298.89298.891,063,600
27 Jan 2023296.13300.65296.13299.32299.32628,500
26 Jan 2023293.56298.29291.71297.39297.39593,600
25 Jan 2023292.91294.09290.43292.29292.29521,200
24 Jan 2023291.71295.26287.74293.81293.81686,000
23 Jan 2023289.40291.41287.41290.85290.85709,500
20 Jan 2023287.00289.94283.92289.10289.102,293,900
19 Jan 2023285.25289.29282.99287.55287.55854,400
18 Jan 2023291.15292.82284.53285.78285.781,045,500
17 Jan 2023293.00294.50290.36291.60291.60756,400
13 Jan 2023292.17294.66289.04290.87290.87851,100
12 Jan 2023294.04296.98291.21296.08296.08707,300
11 Jan 2023284.37294.43284.37293.67293.67731,600
10 Jan 2023282.23283.43278.81281.18281.18769,800
09 Jan 2023276.36284.54275.39281.21281.21947,000
06 Jan 2023271.55277.06271.04276.76276.76857,900
05 Jan 2023275.56276.82270.13271.27271.27880,900
04 Jan 2023276.36281.04275.87278.11278.11694,900
03 Jan 2023281.08281.96270.67274.18274.181,046,300
30 Dec 2022281.47281.99276.96280.19280.19432,900
29 Dec 2022280.12284.15278.89282.58282.58403,500
28 Dec 2022283.97285.24277.10277.99277.99574,200
27 Dec 2022282.78283.90280.86283.04283.04314,100
23 Dec 2022278.58284.60277.00283.21283.21459,800
22 Dec 2022281.90283.35276.77279.99279.99731,700
21 Dec 2022284.23288.00282.83283.67283.67574,900
20 Dec 2022282.51286.34280.01282.26282.26594,700
19 Dec 2022285.65286.46282.64284.43284.43730,900
16 Dec 2022295.02296.31284.15286.47286.472,001,900
15 Dec 2022296.75301.71293.97298.81298.811,353,900
14 Dec 2022303.43306.73298.53300.18300.181,254,500
13 Dec 2022306.79307.54300.10301.92301.92992,100
13 Dec 20222 Dividend
12 Dec 2022297.60301.77295.49301.42299.42983,900
09 Dec 2022301.91302.87297.52297.60295.63657,700
08 Dec 2022297.57306.28295.98302.68300.671,081,100
07 Dec 2022290.49297.57286.29296.82294.85937,400
06 Dec 2022290.04290.53285.72288.99287.07908,200
05 Dec 2022293.25295.83289.39289.45287.531,049,700
02 Dec 2022291.97296.93291.14295.80293.84632,900
01 Dec 2022300.06301.12292.23295.48293.52652,400
30 Nov 2022289.22298.14287.58297.96295.982,217,400
29 Nov 2022288.91290.64287.27290.60288.67972,600
28 Nov 2022297.20298.70287.89288.55286.64993,300
25 Nov 2022299.66302.72296.50298.61296.63394,000
23 Nov 2022299.00299.36294.95297.12295.151,057,200
22 Nov 2022298.16299.68295.49299.35297.36624,700
21 Nov 2022292.21298.01292.21297.54295.57713,900
18 Nov 2022292.19294.85288.47293.51291.561,048,500
17 Nov 2022287.31292.45287.07289.38287.46511,900
16 Nov 2022289.77296.57289.42291.10289.17843,100
15 Nov 2022294.10295.86286.31289.10287.18925,500
14 Nov 2022296.00296.65290.59290.74288.81781,100
11 Nov 2022303.28304.63292.57295.18293.22655,700
10 Nov 2022296.70304.33294.75302.81300.801,076,700
09 Nov 2022287.94292.67284.62284.71282.82996,200
08 Nov 2022275.81288.71275.04286.71284.811,327,500
07 Nov 2022281.46283.29270.73274.33272.51756,300
04 Nov 2022277.18278.38270.86277.73275.891,050,900
03 Nov 2022280.00280.01275.42276.67274.831,417,000
02 Nov 2022307.27307.27282.53283.02281.141,534,800
01 Nov 2022310.99311.73305.85307.64305.60827,200
31 Oct 2022310.72312.74308.16309.75307.691,080,300
28 Oct 2022296.66312.77295.15311.54309.47798,000
27 Oct 2022299.99301.03296.32297.84295.86650,000
26 Oct 2022300.20303.21296.67298.08296.10681,100
25 Oct 2022292.56301.23291.25300.11298.12881,000
24 Oct 2022294.52296.42290.09291.34289.41772,100
21 Oct 2022292.76294.04287.52292.68290.741,558,100
20 Oct 2022292.57295.62291.37293.09291.15840,200
19 Oct 2022293.78297.00290.53290.90288.97627,900
18 Oct 2022296.64301.69294.60297.20295.23853,800
17 Oct 2022286.44294.21285.35291.74289.801,030,600
14 Oct 2022292.75293.92281.46281.79279.92853,900
13 Oct 2022282.11291.02281.77289.24287.32851,500
12 Oct 2022289.97291.11286.44286.91285.01475,600
11 Oct 2022286.50290.79285.09289.91287.99747,500
10 Oct 2022284.82290.03284.06287.60285.69920,000
07 Oct 2022285.67287.32280.83283.67281.79842,900
06 Oct 2022294.60295.87287.11287.96286.05787,200
05 Oct 2022292.79295.65288.79293.92291.97654,400
04 Oct 2022295.14299.68294.26297.00295.031,062,500
03 Oct 2022295.87296.81291.31293.95292.00868,000
30 Sept 2022291.42294.22287.88292.81290.871,124,100
29 Sept 2022290.02290.84284.01287.49285.58671,600
28 Sept 2022290.92294.37286.89292.57290.63738,600
27 Sept 2022293.75294.19285.75287.49285.58564,000
26 Sept 2022293.23293.98286.35290.82288.89859,800
23 Sept 2022295.72298.81291.89295.07293.11675,700
22 Sept 2022300.57300.57295.01298.91296.93774,200
21 Sept 2022307.77309.75301.55301.73299.73545,800
20 Sept 2022309.83309.83303.74306.28304.25769,600
19 Sept 2022311.52312.98307.04312.50310.43640,000
16 Sept 2022314.03314.73309.56313.15311.072,423,400
15 Sept 2022323.99323.99313.30313.66311.58669,800
14 Sept 2022326.97328.46322.35324.68322.53864,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...