Mail

PSA - Public Storage

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	284.45	289.04	282.88	288.39	288.39	766,800
01 June 2023	283.49	285.08	281.58	283.43	283.43	864,100
31 May 2023	289.75	290.51	282.46	283.30	283.30	3,587,900
30 May 2023	288.12	291.83	288.04	288.90	288.90	932,500
26 May 2023	284.01	286.88	281.84	286.69	286.69	832,800
25 May 2023	285.11	285.11	279.87	283.11	283.11	745,500
24 May 2023	287.29	288.65	282.02	283.39	283.39	918,500
23 May 2023	284.38	290.25	283.04	287.50	287.50	1,151,000
22 May 2023	285.41	286.09	282.49	284.51	284.51	496,500
19 May 2023	287.09	288.09	283.25	284.90	284.90	463,300
18 May 2023	286.80	286.90	283.46	284.80	284.80	485,500
17 May 2023	289.52	289.67	285.93	287.02	287.02	495,600
16 May 2023	293.85	293.85	288.61	288.85	288.85	484,700
15 May 2023	296.24	297.69	292.32	293.99	293.99	439,300
12 May 2023	295.39	296.24	292.13	295.99	295.99	470,600
11 May 2023	299.40	299.40	293.67	295.00	295.00	716,900
10 May 2023	301.05	301.55	297.02	300.01	300.01	600,200
09 May 2023	297.00	299.63	293.70	299.29	299.29	976,700
08 May 2023	295.18	297.93	294.22	297.34	297.34	922,300
05 May 2023	292.58	297.01	292.04	295.91	295.91	643,400
04 May 2023	283.49	291.95	282.42	290.30	290.30	1,162,900
03 May 2023	288.26	289.24	280.65	282.31	282.31	1,206,800
02 May 2023	291.89	293.23	285.93	286.81	286.81	991,400
01 May 2023	293.72	295.73	291.61	292.59	292.59	596,200
28 Apr 2023	293.10	295.71	292.65	294.83	294.83	948,800
27 Apr 2023	288.98	292.52	288.96	292.43	292.43	842,200
26 Apr 2023	290.00	292.21	287.19	288.63	288.63	1,122,600
25 Apr 2023	288.43	290.90	287.12	290.00	290.00	1,055,300
24 Apr 2023	290.46	290.46	286.01	288.10	288.10	767,800
21 Apr 2023	289.64	290.33	287.17	288.49	288.49	663,200
20 Apr 2023	288.50	289.47	285.39	287.64	287.64	1,116,300
19 Apr 2023	289.68	291.95	287.54	289.13	289.13	1,152,900
18 Apr 2023	293.25	295.68	289.71	290.58	290.58	1,223,300
17 Apr 2023	289.66	294.57	288.47	294.48	294.48	880,900
14 Apr 2023	304.82	307.53	288.36	290.35	290.35	1,778,600
13 Apr 2023	312.79	312.80	302.69	304.51	304.51	1,344,900
12 Apr 2023	315.38	316.48	313.01	313.15	313.15	881,900
11 Apr 2023	311.92	315.11	310.40	314.05	314.05	1,114,500
10 Apr 2023	309.42	311.53	308.10	311.46	311.46	691,300
06 Apr 2023	308.49	310.79	306.37	310.79	310.79	990,100
05 Apr 2023	307.88	309.21	304.15	307.26	307.26	1,515,600
04 Apr 2023	307.00	314.35	306.41	308.26	308.26	1,888,500
03 Apr 2023	306.89	315.86	306.17	307.70	307.70	3,556,000
31 Mar 2023	296.07	302.30	295.60	302.14	302.14	1,175,300
30 Mar 2023	293.61	295.28	292.21	294.64	294.64	698,300
29 Mar 2023	284.87	290.49	283.27	290.24	290.24	751,600
28 Mar 2023	284.25	286.57	281.31	282.00	282.00	639,000
27 Mar 2023	288.05	289.23	285.91	286.35	286.35	566,300
24 Mar 2023	281.99	286.91	281.64	286.60	286.60	555,100
23 Mar 2023	285.14	288.64	281.72	282.24	282.24	839,700
22 Mar 2023	289.86	293.38	284.84	284.97	284.97	1,101,000
21 Mar 2023	298.39	299.10	288.69	292.92	292.92	1,311,000
20 Mar 2023	294.67	299.61	292.50	298.37	298.37	1,304,400
17 Mar 2023	295.82	299.16	293.59	295.67	295.67	2,241,900
16 Mar 2023	287.94	295.06	285.51	294.86	294.86	1,032,500
15 Mar 2023	286.96	289.45	284.16	288.56	288.56	1,066,600
14 Mar 2023	290.21	291.71	284.28	287.64	287.64	1,125,700
14 Mar 2023	3 Dividend
13 Mar 2023	279.32	296.00	279.32	289.59	286.59	1,505,300
10 Mar 2023	296.00	296.02	281.43	281.46	278.54	1,306,700
09 Mar 2023	302.31	303.84	295.01	295.70	292.64	722,100
08 Mar 2023	301.85	305.12	299.85	300.87	297.75	675,600
07 Mar 2023	306.18	306.85	301.16	302.35	299.22	579,300
06 Mar 2023	305.90	306.39	303.45	305.72	302.55	530,500
03 Mar 2023	303.46	306.21	303.45	304.82	301.66	1,032,200
02 Mar 2023	294.19	301.30	291.98	301.23	298.11	1,052,200
01 Mar 2023	295.94	297.03	292.68	295.70	292.64	1,586,900
28 Feb 2023	295.22	302.26	294.45	298.95	295.85	1,456,900
27 Feb 2023	295.73	298.17	293.05	295.22	292.16	993,400
24 Feb 2023	292.87	295.42	290.91	293.24	290.20	1,015,500
23 Feb 2023	293.64	295.57	290.94	294.30	291.25	883,000
22 Feb 2023	294.42	297.81	289.40	292.30	289.27	2,077,700
21 Feb 2023	296.85	299.07	295.90	298.90	295.80	1,545,200
17 Feb 2023	298.89	300.03	295.50	299.01	295.91	1,971,200
16 Feb 2023	297.05	300.88	294.44	299.56	296.46	1,154,700
15 Feb 2023	299.28	301.44	296.71	300.91	297.79	690,800
14 Feb 2023	302.00	303.63	297.89	300.88	297.76	1,029,600
13 Feb 2023	299.94	303.88	299.81	302.50	299.37	1,053,700
10 Feb 2023	295.94	301.09	294.30	299.91	296.80	1,832,100
09 Feb 2023	303.74	304.32	298.18	298.53	295.44	1,270,200
08 Feb 2023	301.39	303.69	298.57	302.00	298.87	1,182,700
07 Feb 2023	304.11	304.96	299.28	302.03	298.90	1,470,600
06 Feb 2023	300.43	311.72	299.54	307.75	304.56	2,363,600
03 Feb 2023	307.57	308.83	303.18	308.47	305.27	709,300
02 Feb 2023	308.41	315.88	308.41	311.46	308.23	557,600
01 Feb 2023	302.94	307.14	299.43	305.94	302.77	680,800
31 Jan 2023	298.21	305.74	298.00	304.34	301.19	848,700
30 Jan 2023	297.60	301.14	297.60	298.89	295.79	1,063,600
27 Jan 2023	296.13	300.65	296.13	299.32	296.22	628,500
26 Jan 2023	293.56	298.29	291.71	297.39	294.31	593,600
25 Jan 2023	292.91	294.09	290.43	292.29	289.26	521,200
24 Jan 2023	291.71	295.26	287.74	293.81	290.77	686,000
23 Jan 2023	289.40	291.41	287.41	290.85	287.84	709,500
20 Jan 2023	287.00	289.94	283.92	289.10	286.11	2,293,900
19 Jan 2023	285.25	289.29	282.99	287.55	284.57	854,400
18 Jan 2023	291.15	292.82	284.53	285.78	282.82	1,045,500
17 Jan 2023	293.00	294.50	290.36	291.60	288.58	756,400
13 Jan 2023	292.17	294.66	289.04	290.87	287.86	851,100
12 Jan 2023	294.04	296.98	291.21	296.08	293.01	707,300
11 Jan 2023	284.37	294.43	284.37	293.67	290.63	731,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...