NYSE - Delayed Quote USD

Public Storage (PSA-PF)

Compare
21.92
+0.08
+(0.37%)
At close: January 17 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.9522.0421.8121.9221.9241,489
Jan 16, 202521.7022.0221.7021.8421.8446,472
Jan 15, 202521.6522.0021.6521.7021.7035,587
Jan 14, 202521.3621.4621.2521.4021.4031,185
Jan 13, 202521.4221.4321.2021.3321.3331,050
Jan 10, 202521.7221.8421.4621.4921.4932,007
Jan 8, 202521.9122.1421.8021.9621.9633,763
Jan 7, 202522.4622.5221.9622.0622.06112,758
Jan 6, 202522.5222.6822.5122.5722.5710,395
Jan 3, 202522.5922.7522.4222.6322.6326,313
Jan 2, 202522.4322.4322.2722.4222.4223,980
Dec 31, 202421.7622.1521.7622.1522.1567,941
Dec 30, 202421.6521.9021.5921.7621.7650,297
Dec 27, 202421.7621.7821.6121.6921.6972,343
Dec 26, 202421.5721.7721.5421.7721.7740,785
Dec 24, 202421.7421.7921.5321.7221.7220,541
Dec 23, 202421.9021.9121.6321.7921.7919,586
Dec 20, 202421.7221.9821.7221.8821.8828,663
Dec 19, 202421.8521.8521.5221.7721.7776,680
Dec 18, 202422.0622.1921.6221.8621.8653,892
Dec 17, 202422.0322.2121.9622.0822.0828,837
Dec 16, 202422.3022.3422.0222.0522.0535,562
Dec 13, 2024 0.32 Dividend
Dec 13, 202422.3322.3922.1322.2522.2515,385
Dec 12, 202422.8422.9622.6322.7322.4140,617
Dec 11, 202423.0223.1122.8922.9122.5926,267
Dec 10, 202422.8322.9822.8122.9722.6417,888
Dec 9, 202423.0623.2422.8022.9222.6030,818
Dec 6, 202423.2023.2823.0523.1022.7722,991
Dec 5, 202423.0723.2323.0723.1622.8317,976
Dec 4, 202422.9023.2322.9023.0722.7449,974
Dec 3, 202423.0923.1222.9522.9822.6520,469
Dec 2, 202423.2323.3123.0523.0522.72103,477
Nov 29, 202423.1123.3723.1123.1522.82164,957
Nov 27, 202423.3423.3623.0623.0622.7340,886
Nov 26, 202423.3723.5123.1923.2122.8830,980
Nov 25, 202423.5423.5923.3923.3923.0614,672
Nov 22, 202423.3923.4923.2223.2222.8918,587
Nov 21, 202423.2123.4223.1923.1922.8641,412
Nov 20, 202423.3923.4923.1823.1922.8621,709
Nov 19, 202423.7223.7223.4223.4523.1217,854
Nov 18, 202423.7523.9023.6523.6523.3214,891
Nov 15, 202423.8323.8423.7123.7623.4224,476
Nov 14, 202423.8124.0523.8023.8123.4733,035
Nov 13, 202424.0324.1023.8323.8923.5539,357
Nov 12, 202424.2624.3323.9823.9823.6432,207
Nov 11, 202424.5224.5224.2324.2523.918,162
Nov 8, 202424.4124.6424.3324.4624.1121,793
Nov 7, 202424.2124.3924.2124.2623.9219,137
Nov 6, 202424.1124.3224.0524.1723.8318,172
Nov 5, 202424.2224.5624.2224.4424.0911,797
Nov 4, 202424.1924.3824.1924.3023.9613,676
Nov 1, 202424.4024.4024.1224.1223.7811,697
Oct 31, 202424.3924.3924.2224.3524.0142,599
Oct 30, 202424.4724.5224.3124.3123.9712,753
Oct 29, 202424.2924.3724.1524.3524.0113,287
Oct 28, 202424.4124.5624.3524.4024.0513,202
Oct 25, 202424.6324.6324.4024.4024.0519,349
Oct 24, 202424.4724.5824.4624.4824.1314,214
Oct 23, 202424.5924.6224.4624.4724.1243,230
Oct 22, 202424.6324.7524.5324.6224.2713,585
Oct 21, 202424.6724.8224.6124.6324.2810,549
Oct 18, 202424.9024.9024.8224.8224.478,399
Oct 17, 202424.9125.0224.8224.8624.5122,633
Oct 16, 202425.0825.0824.9024.9924.6414,734
Oct 15, 202424.8825.0724.8824.9324.5818,606
Oct 14, 202424.8624.9324.8024.8824.5312,383
Oct 11, 202424.6624.9124.6624.9124.5611,806
Oct 10, 202424.7924.8424.7124.7324.3816,756
Oct 9, 202424.8724.9224.7524.7924.4417,526
Oct 8, 202424.6624.8724.6624.7924.4411,679
Oct 7, 202424.8424.8724.6624.6624.3117,130
Oct 4, 202425.0225.0224.8924.8924.5411,982
Oct 3, 202425.0025.0925.0025.0224.6722,506
Oct 2, 202425.0025.0624.9725.0324.6818,390
Oct 1, 202425.0825.0924.9025.0024.6519,242
Sep 30, 202424.9425.1124.7824.9724.62134,444
Sep 27, 202425.0425.0424.9124.9324.5817,629
Sep 26, 202424.9825.0724.9524.9524.6015,602
Sep 25, 202425.0325.0824.9824.9824.6318,273
Sep 24, 202424.9525.0924.9524.9624.6117,754
Sep 23, 202425.0025.0524.9524.9524.6016,805
Sep 20, 202424.9125.0524.9124.9424.5919,679
Sep 19, 202425.0025.0824.9024.9024.5529,746
Sep 18, 202424.9425.0024.8224.8424.4930,097
Sep 17, 202424.8324.9424.7624.8724.5224,559
Sep 16, 202424.6424.8424.6424.7424.3931,343
Sep 13, 2024 0.32 Dividend
Sep 13, 202424.7324.7324.6324.6424.2954,124
Sep 12, 202424.8524.9724.8524.9524.2813,283
Sep 11, 202424.7224.8124.6324.8124.1411,217
Sep 10, 202424.7424.8024.6324.7124.0522,048
Sep 9, 202424.4524.6624.4524.6523.9912,316
Sep 6, 202424.5124.6324.4124.4123.7517,209
Sep 5, 202424.3224.5424.3224.5023.8421,221
Sep 4, 202424.2524.5424.2524.3223.6721,682
Sep 3, 202424.3424.5024.2224.2223.5723,126
Aug 30, 202424.4324.4624.0624.2523.6079,403
Aug 29, 202424.4324.5424.3824.4623.8024,669
Aug 28, 202424.3624.4824.3624.4823.8213,515
Aug 27, 202424.4124.4524.3224.3623.7118,367
Aug 26, 202424.3724.4224.3424.3423.699,746
Aug 23, 202424.2124.4224.1724.3423.6927,910
Aug 22, 202424.2224.2924.2024.2623.6115,179
Aug 21, 202424.1424.3224.1424.2523.6031,289
Aug 20, 202424.2524.2524.1824.1823.5343,267
Aug 19, 202424.1124.2024.1124.1923.5419,954
Aug 16, 202424.0924.2224.0824.1123.4612,347
Aug 15, 202424.0624.2023.9924.1123.4627,497
Aug 14, 202424.0124.1824.0124.1423.4913,906
Aug 13, 202423.9723.9723.8523.9523.3110,253
Aug 12, 202423.9323.9723.8223.8223.1813,814
Aug 9, 202423.9724.0623.9323.9323.2912,026
Aug 8, 202423.9124.1423.9023.9723.3330,537
Aug 7, 202423.9023.9623.6623.9023.2611,504
Aug 6, 202423.4523.8323.4523.8023.1625,343
Aug 5, 202423.2223.5823.2223.5822.9512,486
Aug 2, 202423.4523.6423.4323.6322.9920,130
Aug 1, 202423.1923.3823.1723.3822.7512,266
Jul 31, 202423.4823.5223.0923.0922.4736,250
Jul 30, 202423.4823.4823.3723.3722.7411,539
Jul 29, 202423.4323.4923.3623.3622.738,748
Jul 26, 202423.3223.5023.3223.4222.798,249
Jul 25, 202423.2623.4423.2623.3022.6715,640
Jul 24, 202423.4623.4923.2423.2422.6218,350
Jul 23, 202423.5523.5523.4423.4422.819,999
Jul 22, 202423.4523.5323.4123.5022.8714,792
Jul 19, 202423.2823.4023.2823.3222.695,009
Jul 18, 202423.4723.4723.3323.3322.709,517
Jul 17, 202423.4023.4623.3323.4022.7714,879
Jul 16, 202423.3623.5223.3323.4222.799,569
Jul 15, 202423.2923.4923.2323.3222.6915,826
Jul 12, 202423.3223.4523.3223.3322.7010,747
Jul 11, 202423.2423.3423.1823.1922.5713,674
Jul 10, 202423.1723.2223.0823.1622.5323,918
Jul 9, 202423.4223.4523.1623.1622.5417,120
Jul 8, 202423.3523.5323.3123.5122.8829,337
Jul 5, 202423.3123.5023.1223.4222.796,991
Jul 3, 202423.1123.4423.1123.4322.8013,299
Jul 2, 202423.0323.2123.0323.2122.5913,914
Jul 1, 202423.0823.2323.0223.2322.6120,394
Jun 28, 202423.4223.4223.1323.1322.5136,337
Jun 27, 202423.2823.4123.2023.4022.7713,488
Jun 26, 202423.0923.2822.9423.2722.6425,776
Jun 25, 202422.9123.0922.9123.0922.4713,147
Jun 24, 202422.8623.1022.7522.9122.2910,388
Jun 21, 202422.8022.9422.7522.8522.2410,405
Jun 20, 202422.9522.9722.7422.7922.1819,667
Jun 18, 202422.8422.9722.8222.8922.2711,116
Jun 17, 202422.8322.9822.6722.7722.1615,700
Jun 14, 202423.1323.2922.9122.9122.2913,807
Jun 13, 202423.2623.2823.1023.1322.5017,942
Jun 12, 2024 0.32 Dividend
Jun 12, 202423.1623.5723.1623.2022.5828,045
Jun 11, 202423.4823.5023.3623.4422.5011,611
Jun 10, 202423.5023.6123.4923.5722.6212,108
Jun 7, 202423.5823.6323.4923.6222.679,034
Jun 6, 202423.5923.6623.4423.6622.7110,787
Jun 5, 202423.7223.7223.4423.6022.659,226
Jun 4, 202423.5123.6823.5123.6622.718,530
Jun 3, 202423.4323.5823.4323.5622.617,758
May 31, 202423.0023.4922.8123.4622.5260,764
May 30, 202422.6122.9122.6122.8621.946,167
May 29, 202422.7622.7622.6322.6321.7212,745
May 28, 202422.9523.0722.8722.9021.9814,664
May 24, 202422.7323.0722.7323.0722.149,260
May 23, 202423.0423.2422.7122.7321.8222,450
May 22, 202422.9623.1622.9623.0922.1611,888
May 21, 202423.1023.1922.9423.1922.266,759
May 20, 202423.0123.1322.9623.0922.1610,247
May 17, 202423.0623.1522.9923.1122.1813,598
May 16, 202423.2523.2723.0623.2122.289,562
May 15, 202423.1323.2223.0523.2022.2718,696
May 14, 202422.9923.1022.8723.0022.0711,502
May 13, 202422.8823.1422.8822.8821.966,240
May 10, 202422.8223.0222.8122.8821.9612,667
May 9, 202422.9523.0322.8122.9622.0410,062
May 8, 202423.0923.2022.8822.9522.0313,287
May 7, 202423.3123.3823.1623.2522.3113,204
May 6, 202423.1023.2623.0523.2622.3221,626
May 3, 202423.1223.2422.9223.1022.1712,582
May 2, 202422.7222.9522.7222.8821.967,523
May 1, 202422.7122.9022.6722.7621.8425,186
Apr 30, 202423.0523.1122.5822.6421.7379,035
Apr 29, 202423.3823.3822.9623.0722.148,182
Apr 26, 202423.3323.3322.9723.0022.0718,903
Apr 25, 202423.0023.0922.8623.0722.147,996
Apr 24, 202423.1423.3223.0523.2222.2914,353
Apr 23, 202422.9423.2622.9423.2322.3014,289
Apr 22, 202422.7623.0222.7622.9222.0021,081
Apr 19, 202422.6422.9922.6422.8721.9510,892
Apr 18, 202422.7622.9422.6322.6721.7617,460
Apr 17, 202422.7222.9422.7022.9422.0216,327
Apr 16, 202422.5822.9722.4722.6621.7518,362
Apr 15, 202423.1823.4722.5522.7521.8322,407
Apr 12, 202423.4623.5723.2523.3522.4113,767
Apr 11, 202423.9123.9123.3923.4922.5423,471
Apr 10, 202424.0024.0023.6723.8422.8824,840
Apr 9, 202424.1324.2224.0324.1523.1815,517
Apr 8, 202424.1524.1824.0524.1523.188,946
Apr 5, 202424.0624.1924.0224.1523.188,414
Apr 4, 202424.1424.2424.1424.1923.2214,081
Apr 3, 202424.0424.0523.8424.0523.085,601
Apr 2, 202424.1324.1323.9024.0823.1113,284
Apr 1, 202424.1424.3124.0824.2123.2428,367
Mar 28, 202424.4624.5024.0624.0623.0950,328
Mar 27, 202424.3024.4624.1424.4623.4816,049
Mar 26, 202424.3824.5024.1224.3023.3218,164
Mar 25, 202424.7624.7624.3724.4023.4210,452
Mar 22, 202424.8824.8824.3424.7923.7912,378
Mar 21, 202424.7124.7724.6324.7123.7219,150
Mar 20, 202424.5524.7424.5524.7123.7213,385
Mar 19, 202424.6024.6724.4724.6623.6715,091
Mar 18, 202424.5624.6224.4524.4723.4911,019
Mar 15, 202424.4324.6224.3524.5723.587,511
Mar 14, 202424.5724.6724.5724.6223.6315,847
Mar 13, 202424.6624.8024.5924.7123.7213,853
Mar 12, 202424.4924.7224.4424.6323.6349,267
Mar 11, 202424.8224.9324.7124.9323.9315,892
Mar 8, 202424.7324.8324.7324.7823.787,972
Mar 7, 202424.7824.8124.6024.7123.7247,606
Mar 6, 202424.6824.7424.6024.6323.6439,839
Mar 5, 202424.5524.6424.5424.6423.6515,648
Mar 4, 202424.6024.7024.5124.6023.6115,814
Mar 1, 202424.6724.6724.4824.5823.5959,449
Feb 29, 202424.5224.6624.4924.6523.6665,838
Feb 28, 202424.5824.6424.5224.5723.587,497
Feb 27, 202424.6224.6224.5224.6123.627,414
Feb 26, 202424.6124.6124.5224.6023.616,126
Feb 23, 202424.4324.6224.4324.6123.6215,685
Feb 22, 202424.3524.5524.3224.5023.5110,522
Feb 21, 202424.5424.5924.3524.3523.3716,930
Feb 20, 202424.3524.5424.3524.5323.5410,044
Feb 16, 202424.3624.4924.3524.4523.479,973
Feb 15, 202424.2524.5324.2524.5223.538,747
Feb 14, 202424.3024.4024.2524.3523.3710,521
Feb 13, 202424.4424.5724.2124.3223.349,584
Feb 12, 202424.6424.6424.5824.6423.6517,799
Feb 9, 202424.4124.6424.4124.6023.6113,297
Feb 8, 202424.1724.4724.1724.4523.4716,440
Feb 7, 202424.1424.3524.1424.3023.327,474
Feb 6, 202424.3224.3324.1324.1823.218,985
Feb 5, 202424.4324.4324.2024.3223.3411,345
Feb 2, 202424.7424.7424.5224.5223.5327,031
Feb 1, 202424.7824.8824.5524.8623.8623,153
Jan 31, 202424.4824.7124.4824.6923.7075,882
Jan 30, 202424.4824.5924.3624.5423.5526,020
Jan 29, 202424.3624.5324.3624.4523.478,137
Jan 26, 202424.4024.4324.2824.4223.4417,309
Jan 25, 202424.1824.4224.0524.4223.4413,115
Jan 24, 202424.0024.1723.8824.1623.1919,403
Jan 23, 202423.8823.9823.8523.9823.017,451
Jan 22, 202423.8624.0023.7424.0023.0316,323
Jan 19, 202423.6523.7823.3823.7822.8214,293
Jan 18, 202423.6323.7223.5223.5522.608,139

Related Tickers

NSA-PB National Storage Affiliates Tru
21.17
-0.19%
 
GRP-UN Granite Real Estate Investment Trust
47.32
-0.26%
 
REXR-PB Rexford Industrial Realty, Inc.
22.75
-0.48%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%
 
IIPR-PA Innovative Industrial Properties, Inc.
25.17
+0.12%
 
PLYM Plymouth Industrial REIT, Inc.
16.65
-3.37%
 
TRNO Terreno Realty Corporation
61.21
-0.16%
 
LXP LXP Industrial Trust
8.15
-0.61%
 
MDV Modiv Industrial, Inc.
14.93
+0.40%
 
EGP EastGroup Properties, Inc.
161.41
-1.76%