Australia markets open in 1 hour 42 minutes

Public Storage (PSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.01-0.02 (-0.01%)
At close: 04:00PM EDT
282.99 -0.02 (-0.01%)
After hours: 05:05PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024281.74285.72281.20283.01283.01347,443
21 May 2024285.55285.92281.00283.03283.03434,800
20 May 2024287.45289.28285.47285.90285.90538,000
17 May 2024288.61290.84287.00288.67288.67764,100
16 May 2024289.77290.00286.01287.02287.02721,200
15 May 2024284.16287.71283.62286.65286.65773,100
14 May 2024279.70282.92278.40279.83279.83622,200
13 May 2024276.84278.10275.16276.91276.91318,200
10 May 2024275.77276.77274.13275.94275.94383,300
09 May 2024270.34275.73269.92275.39275.39443,600
08 May 2024271.64271.64268.11269.02269.02466,500
07 May 2024271.77273.98270.46273.20273.20520,300
06 May 2024267.67269.47264.96269.19269.19592,400
03 May 2024267.93269.79264.63265.76265.76662,200
02 May 2024262.43265.47259.61263.93263.93927,500
01 May 2024256.31266.78256.31260.15260.151,219,900
30 Apr 2024260.46262.34258.71259.45259.45934,600
29 Apr 2024259.75263.87259.49262.93262.93846,300
26 Apr 2024259.25262.10257.09257.73257.73577,700
25 Apr 2024259.26260.95257.72258.68258.68598,400
24 Apr 2024260.30263.26257.05262.17262.17699,000
23 Apr 2024261.81263.98261.11262.22262.22512,900
22 Apr 2024261.13261.70258.38261.44261.44769,900
19 Apr 2024261.17261.46259.09260.38260.38737,600
18 Apr 2024262.43262.95258.90260.28260.28749,000
17 Apr 2024263.02265.47261.58261.81261.81420,800
16 Apr 2024264.89265.52260.67262.22262.22775,600
15 Apr 2024272.92275.56264.26265.76265.76809,500
12 Apr 2024274.32275.64271.60272.14272.14516,300
11 Apr 2024276.87277.56271.83275.18275.18498,500
10 Apr 2024285.33285.50273.48275.85275.85834,200
09 Apr 2024289.59293.94289.48293.34293.34607,400
08 Apr 2024283.61287.85282.80287.62287.62468,800
05 Apr 2024280.64283.30279.25282.57282.57437,100
04 Apr 2024282.50286.54279.48280.64280.64499,700
03 Apr 2024283.55284.13277.97280.32280.32642,800
02 Apr 2024283.61285.47281.70283.38283.38590,800
01 Apr 2024294.86294.86286.31286.50286.50473,300
28 Mar 2024290.70291.33287.90290.06290.06841,300
27 Mar 2024277.40288.26277.28288.10288.10687,000
26 Mar 2024276.19277.34274.98275.29275.29497,000
25 Mar 2024278.93280.52275.76275.78275.78378,900
22 Mar 2024282.55282.96277.21279.37279.37550,200
21 Mar 2024283.59285.05280.05281.86281.86629,800
20 Mar 2024277.04282.87275.26282.03282.03500,100
19 Mar 2024277.31280.61276.53277.31277.31859,500
18 Mar 2024277.68278.96276.04277.58277.58676,300
15 Mar 2024277.21280.77274.95277.04277.041,651,900
14 Mar 2024290.14290.14278.31280.64280.64833,900
13 Mar 2024291.25292.78287.81288.85288.85836,500
12 Mar 2024287.47291.32285.98290.56290.56549,900
12 Mar 20243 Dividend
11 Mar 2024293.50295.20291.60291.68288.68689,700
08 Mar 2024287.31294.20287.22293.13290.121,151,600
07 Mar 2024284.38286.65281.63286.08283.14746,100
06 Mar 2024282.20283.90279.70283.73280.81759,200
05 Mar 2024284.31286.30277.79279.51276.64646,200
04 Mar 2024282.20285.38278.05285.08282.15795,500
01 Mar 2024282.13284.87279.56283.24280.33904,500
29 Feb 2024281.90285.69280.00283.87280.951,184,800
28 Feb 2024276.46281.70272.53280.29277.411,137,100
27 Feb 2024280.92282.15279.54279.58276.70627,900
26 Feb 2024284.00285.24278.55278.62275.75707,300
23 Feb 2024285.00287.13283.72284.78281.85498,600
22 Feb 2024288.73291.61285.23285.39282.45706,400
21 Feb 2024293.02296.05284.79288.62285.651,357,800
20 Feb 2024281.00285.50279.28284.12281.201,201,400
16 Feb 2024282.82285.39281.38281.52278.62852,700
15 Feb 2024284.05286.73282.80286.26283.32619,800
14 Feb 2024277.69281.92275.62280.48277.60707,300
13 Feb 2024275.91277.97272.03276.64273.79643,300
12 Feb 2024284.57285.72280.97281.34278.45515,300
09 Feb 2024284.63286.34280.59284.07281.15557,000
08 Feb 2024281.15285.37281.07284.90281.97495,600
07 Feb 2024278.63283.81278.33281.21278.32686,700
06 Feb 2024274.15279.69273.93278.65275.78649,700
05 Feb 2024277.06277.54273.24274.16271.34782,600
02 Feb 2024282.47283.06277.00280.56277.67730,600
01 Feb 2024282.61286.46281.18286.46283.51723,600
31 Jan 2024286.30288.46281.40283.19280.28759,200
30 Jan 2024286.74289.67284.66284.76281.83666,300
29 Jan 2024290.00290.00287.14289.81286.83629,600
26 Jan 2024292.95293.25288.72289.88286.90562,300
25 Jan 2024291.63293.92289.48291.68288.68634,800
24 Jan 2024294.29295.19288.27288.71285.74558,900
23 Jan 2024294.67296.16289.53291.85288.85594,700
22 Jan 2024292.68295.57292.22293.65290.63627,700
19 Jan 2024291.25293.48289.23291.92288.92651,000
18 Jan 2024294.28295.04287.51290.97287.98939,200
17 Jan 2024290.85295.92290.61294.50291.47951,500
16 Jan 2024293.00294.94290.73294.85291.82692,500
12 Jan 2024292.73295.79290.04295.03292.00791,400
11 Jan 2024293.69295.00288.97290.35287.361,108,500
10 Jan 2024296.90296.90293.71295.22292.181,104,600
09 Jan 2024297.22297.74295.51296.90293.85623,200
08 Jan 2024297.87300.27296.85300.12297.03857,900
05 Jan 2024298.98301.94296.02298.61295.54615,300
04 Jan 2024302.17303.87299.56300.18297.09745,100
03 Jan 2024309.12309.12302.86303.01299.89675,500
02 Jan 2024304.97312.25303.99311.83308.62823,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...