NYSE - Nasdaq Real Time Price USD

Public Storage (PSA-PI)

Compare
21.06
-0.08
(-0.38%)
At close: January 17 at 4:00:02 PM EST
21.06
+0.03
+(0.14%)
After hours: January 17 at 4:01:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.1921.1920.8421.0621.0622,037
Jan 16, 202520.8521.2720.8521.1421.1421,196
Jan 15, 202520.8721.1020.8220.9820.9819,554
Jan 14, 202520.6320.6920.3820.6620.6617,435
Jan 13, 202520.7820.7820.3920.5720.5724,860
Jan 10, 202520.8920.9920.6720.7820.7823,693
Jan 8, 202521.0821.1320.9921.1321.1317,307
Jan 7, 202521.4821.4821.1021.1921.1917,813
Jan 6, 202521.4121.6221.4121.5521.5515,589
Jan 3, 202521.4521.6321.3121.6321.6315,119
Jan 2, 202521.1021.3821.0121.3521.3512,092
Dec 31, 202420.5021.1220.4821.0521.05349,488
Dec 30, 202420.3420.7220.3020.6620.6632,431
Dec 27, 202420.5120.6420.3220.3720.3770,135
Dec 26, 202420.7320.7420.4720.6320.6324,163
Dec 24, 202420.6120.7620.5120.7620.7617,004
Dec 23, 202420.6220.7820.5620.7020.7050,900
Dec 20, 202420.6120.7220.5220.6820.6846,165
Dec 19, 202420.5220.6520.3620.5820.5836,585
Dec 18, 202420.9721.0520.5920.8020.8052,611
Dec 17, 202421.0121.0520.8821.0421.0462,216
Dec 16, 202421.1021.3320.8921.0421.0433,903
Dec 13, 2024 0.30 Dividend
Dec 13, 202421.2821.4421.0821.2221.2222,455
Dec 12, 202421.7621.8221.5421.6821.3831,204
Dec 11, 202421.9021.9521.8321.8621.5532,521
Dec 10, 202421.7221.9021.6021.8321.52129,208
Dec 9, 202421.9522.0221.7421.8021.4934,192
Dec 6, 202422.0322.1121.8921.9421.6314,765
Dec 5, 202422.0022.0421.9122.0021.6910,160
Dec 4, 202421.9222.0321.8022.0321.7221,578
Dec 3, 202421.9522.1321.8721.9521.6434,705
Dec 2, 202422.1222.2921.9422.0321.7221,615
Nov 29, 202422.0622.2922.0122.0721.76125,782
Nov 27, 202422.1722.1721.9822.0821.7712,268
Nov 26, 202422.1822.1821.9422.1121.8015,751
Nov 25, 202422.3622.5022.1922.3222.0117,275
Nov 22, 202422.1622.2422.0722.2121.9014,661
Nov 21, 202421.8422.1821.8422.1321.8229,157
Nov 20, 202421.9821.9821.8321.9621.6510,965
Nov 19, 202422.3122.3121.9922.1921.8815,721
Nov 18, 202422.3422.3622.1922.3122.0016,321
Nov 15, 202422.2722.3622.1422.3622.0521,463
Nov 14, 202422.5922.5922.3122.3722.0668,626
Nov 13, 202422.7022.7822.4022.4822.1618,092
Nov 12, 202423.0023.0022.5222.6022.2810,317
Nov 11, 202423.3323.3722.8823.0922.777,371
Nov 8, 202422.9723.4122.9723.3923.0611,684
Nov 7, 202422.7523.0822.7523.0722.755,368
Nov 6, 202422.9522.9522.7522.9022.5822,689
Nov 5, 202422.7123.1922.7123.1922.8622,243
Nov 4, 202422.6122.9222.6122.9222.6013,931
Nov 1, 202423.0223.0222.5022.6122.298,584
Oct 31, 202422.8322.8322.6822.8022.4855,276
Oct 30, 202423.0423.0422.8622.9522.635,193
Oct 29, 202423.0023.0022.7322.9522.638,314
Oct 28, 202423.1823.1823.0523.0622.745,834
Oct 25, 202423.2223.2923.1323.1322.8015,311
Oct 24, 202423.0523.1622.9923.1622.838,139
Oct 23, 202423.1523.1623.0223.0822.7611,460
Oct 22, 202423.2823.2823.0723.2822.9511,893
Oct 21, 202423.5223.5223.1823.2422.9111,420
Oct 18, 202423.7123.7123.4823.4823.1510,691
Oct 17, 202423.5823.7023.5623.6723.3421,995
Oct 16, 202423.5823.7223.5723.7223.3918,651
Oct 15, 202423.3223.6123.3223.5823.2515,821
Oct 14, 202423.2123.3723.2123.3222.9914,979
Oct 11, 202423.2023.3023.2023.3022.9721,451
Oct 10, 202423.3123.3323.2023.2722.943,851
Oct 9, 202423.3823.3923.2323.3823.056,661
Oct 8, 202423.1423.4023.1423.4023.079,211
Oct 7, 202423.3623.3723.1623.2522.9221,491
Oct 4, 202423.4923.4923.3923.4223.0914,208
Oct 3, 202423.4623.5923.4623.5423.2124,536
Oct 2, 202423.3623.5123.3323.5123.1827,576
Oct 1, 202423.2123.4323.2123.3823.0536,947
Sep 30, 202423.1423.3123.0023.2622.93456,629
Sep 27, 202423.2423.4523.1723.1822.85104,272
Sep 26, 202423.3123.3123.2123.3122.9862,714
Sep 25, 202423.4023.4523.2423.2522.9234,758
Sep 24, 202423.4723.4723.2623.4023.0734,735
Sep 23, 202423.6423.6823.4323.4723.1433,439
Sep 20, 202423.5523.6423.5223.6323.3019,231
Sep 19, 202423.4123.6723.4123.6723.3441,396
Sep 18, 202423.4623.5823.2923.3523.0226,524
Sep 17, 202423.2223.4523.2223.3623.0328,001
Sep 16, 202423.2323.3623.0723.3623.0322,301
Sep 13, 2024 0.30 Dividend
Sep 13, 202422.9623.1522.9023.1522.8228,234
Sep 12, 202423.0923.2623.0823.2622.6320,331
Sep 11, 202422.9423.1722.9323.0922.4714,378
Sep 10, 202423.0323.0422.8423.0422.4227,989
Sep 9, 202422.7122.9822.6922.8722.2517,475
Sep 6, 202422.7222.9522.6322.6322.0216,356
Sep 5, 202422.6622.8322.6622.8322.2118,879
Sep 4, 202422.5722.7722.5722.6822.0754,707
Sep 3, 202422.6422.7522.6222.6722.0614,796
Aug 30, 202422.9522.9822.7522.7522.148,797
Aug 29, 202422.9922.9922.9422.9722.357,188
Aug 28, 202422.8022.9622.8022.9622.344,708
Aug 27, 202422.8022.8922.8022.8922.272,027
Aug 26, 202422.9122.9622.8522.8522.237,321
Aug 23, 202422.8022.9722.8022.8922.2711,256
Aug 22, 202422.8522.8922.8422.8922.273,744
Aug 21, 202422.8422.9122.8122.9122.2910,117
Aug 20, 202422.7722.8322.7722.8322.215,452
Aug 19, 202422.6822.8322.6822.8322.213,922
Aug 16, 202422.2822.6822.2822.6422.036,215
Aug 15, 202422.4122.5622.4122.5621.953,530
Aug 14, 202422.4722.5822.4622.5821.975,604
Aug 13, 202422.3622.4122.2422.3421.743,731
Aug 12, 202422.1622.3122.1322.2121.615,711
Aug 9, 202422.3322.3722.2222.2721.677,363
Aug 8, 202422.3422.3522.1922.2321.6310,253
Aug 7, 202422.2122.3322.1722.2221.6216,514
Aug 6, 202422.0322.2822.0022.2021.6026,190
Aug 5, 202421.4822.2121.4822.0821.4819,161
Aug 2, 202421.7722.2021.7722.2021.6010,379
Aug 1, 202421.6721.9321.6521.9321.3418,432
Jul 31, 202422.0922.0921.4521.5720.9993,507
Jul 30, 202422.0222.0221.9521.9921.405,511
Jul 29, 202422.2022.2421.9622.0121.428,550
Jul 26, 202421.9122.0521.8622.0421.4510,157
Jul 25, 202421.8422.0021.8421.9121.3212,537
Jul 24, 202421.8321.9621.8321.8721.286,380
Jul 23, 202422.0522.0521.9221.9821.397,282
Jul 22, 202421.9922.0321.9521.9921.406,708
Jul 19, 202421.8122.0621.8121.8321.2413,674
Jul 18, 202421.8522.0221.8521.8921.3011,734
Jul 17, 202421.8421.9721.8421.9221.3316,488
Jul 16, 202421.8522.0421.8521.9621.3710,612
Jul 15, 202421.9222.0221.8421.9621.3713,058
Jul 12, 202421.9022.0621.8821.9821.3916,675
Jul 11, 202421.8421.9421.7321.9321.3451,215
Jul 10, 202421.8421.8421.7121.7521.1618,021
Jul 9, 202421.9921.9921.8421.8421.2526,013
Jul 8, 202422.0322.1622.0322.0521.463,502
Jul 5, 202422.0022.1722.0022.0221.433,485
Jul 3, 202422.0922.1222.0022.0721.477,043
Jul 2, 202421.8422.0321.8121.9421.359,888
Jul 1, 202421.7421.9521.6921.9321.3426,099
Jun 28, 202422.0622.0621.6721.7421.1560,832
Jun 27, 202421.9722.1221.8922.1221.527,763
Jun 26, 202421.9121.9721.7521.9721.387,894
Jun 25, 202421.9021.9621.8221.9621.3715,206
Jun 24, 202421.7521.9021.7521.8221.2311,916
Jun 21, 202421.7121.8021.6821.8021.2110,181
Jun 20, 202421.8021.8221.7121.7121.129,293
Jun 18, 202421.6021.7821.6021.7321.1412,270
Jun 17, 202421.7921.8121.5821.7121.1222,834
Jun 14, 202421.8921.9521.6821.6821.1012,008
Jun 13, 202422.2722.2721.8421.8921.3012,638
Jun 12, 2024 0.30 Dividend
Jun 12, 202422.2522.4122.0122.0121.429,870
Jun 11, 202422.4722.6122.3822.4521.5519,987
Jun 10, 202422.6022.6022.4522.5821.677,666
Jun 7, 202422.4822.6122.4422.6021.698,551
Jun 6, 202422.5122.6022.3622.5721.668,342
Jun 5, 202422.6422.6422.4122.4421.546,517
Jun 4, 202422.5422.6522.4622.4721.5718,453
Jun 3, 202422.2922.5122.2222.4621.5620,142
May 31, 202421.5222.3621.5222.3421.4499,253
May 30, 202421.4421.6821.4421.5220.669,389
May 29, 202421.4921.5621.4121.4820.6235,294
May 28, 202421.6521.8621.6521.6520.7812,098
May 24, 202421.7321.8321.5021.7420.866,108
May 23, 202421.8221.8621.5321.6320.7620,674
May 22, 202421.7221.9821.7221.8120.936,658
May 21, 202421.9422.0521.7921.7920.917,341
May 20, 202422.1322.1321.9421.9421.0611,734
May 17, 202422.0322.1721.9522.1221.2311,313
May 16, 202422.1922.1922.0122.1721.286,052
May 15, 202422.0422.1621.9822.1021.2114,439
May 14, 202422.1222.1221.7621.7620.897,110
May 13, 202422.1022.1021.8421.8420.966,886
May 10, 202421.9121.9521.8321.9021.029,393
May 9, 202422.0922.0921.9221.9421.068,468
May 8, 202422.0522.3221.9221.9521.079,415
May 7, 202422.2622.3622.1822.2321.3410,186
May 6, 202422.2622.3222.1022.2721.3812,301
May 3, 202422.1122.2122.1122.1621.2710,837
May 2, 202421.7522.0221.7121.9521.076,151
May 1, 202421.7621.9621.7521.8821.0011,031
Apr 30, 202422.0722.1021.7221.7220.8582,661
Apr 29, 202421.9022.0821.7722.0821.199,218
Apr 26, 202421.8122.1821.7221.7220.8513,245
Apr 25, 202421.9421.9421.7221.9321.055,904
Apr 24, 202422.0622.2221.9722.2021.3111,736
Apr 23, 202421.6822.2221.6822.2221.3316,450
Apr 22, 202421.6021.8621.5621.6520.7834,337
Apr 19, 202421.3721.6521.2621.5520.6834,843
Apr 18, 202421.2221.3521.1821.3320.4724,663
Apr 17, 202421.2921.4321.1521.2320.3816,810
Apr 16, 202420.9921.3020.9921.1620.3114,904
Apr 15, 202421.6721.7021.1021.3720.5121,675
Apr 12, 202421.7922.2121.7121.7120.8430,415
Apr 11, 202422.1822.1821.7921.8620.9814,412
Apr 10, 202422.5022.5022.1122.1121.2214,311
Apr 9, 202422.5622.7022.5322.6021.6931,645
Apr 8, 202422.5622.6122.4622.6121.7080,855
Apr 5, 202422.5622.6622.5322.5321.6240,894
Apr 4, 202422.7322.8022.6522.8021.8819,050
Apr 3, 202422.4522.6922.4522.6621.7512,316
Apr 2, 202422.7022.7822.5122.5621.657,093
Apr 1, 202422.8123.0522.5322.8521.9320,362
Mar 28, 202423.2223.2422.7822.7821.8642,350
Mar 27, 202422.9623.1122.9322.9922.0712,175
Mar 26, 202423.2723.2722.9522.9522.0319,558
Mar 25, 202423.3723.4923.0723.0722.1412,363
Mar 22, 202423.5223.5923.3623.3722.433,927
Mar 21, 202423.5723.5723.3523.4022.4618,795
Mar 20, 202423.4323.5123.3523.3522.4121,095
Mar 19, 202423.1423.5423.1423.5422.5912,897
Mar 18, 202423.2523.4123.1123.2522.329,278
Mar 15, 202423.1623.5923.1623.3322.398,399
Mar 14, 202423.6723.6723.3923.3922.4511,708
Mar 13, 202423.6323.7323.6223.6722.7211,741
Mar 12, 202423.5723.6523.5623.6422.698,592
Mar 11, 202423.9323.9423.8923.9222.964,863
Mar 8, 202423.7923.9023.7923.8722.916,380
Mar 7, 202423.6023.7923.6023.7922.8310,812
Mar 6, 202423.7023.7223.6023.6122.6613,664
Mar 5, 202423.4623.6023.4623.6022.659,449
Mar 4, 202423.4623.7123.4623.5422.5916,141
Mar 1, 202423.6723.7423.5423.5822.6318,964
Feb 29, 202423.3123.7723.3123.7722.8244,243
Feb 28, 202423.3623.3623.3023.3622.425,475
Feb 27, 202423.4323.4323.2723.3722.438,576
Feb 26, 202423.5023.5223.2123.4022.4612,371
Feb 23, 202423.1823.4623.1823.4522.5112,017
Feb 22, 202423.2923.3923.2523.2522.314,252
Feb 21, 202423.3523.3823.1723.2422.307,002
Feb 20, 202423.2523.3523.2523.3222.387,350
Feb 16, 202423.1123.2723.1123.2222.2915,699
Feb 15, 202423.2923.3323.1423.3322.395,000
Feb 14, 202423.2523.2523.0423.1222.199,264
Feb 13, 202423.3223.3223.0423.0922.1712,184
Feb 12, 202423.4023.4923.3723.4922.5515,298
Feb 9, 202423.2423.4523.1623.4422.509,718
Feb 8, 202423.1023.2823.0823.2422.3114,928
Feb 7, 202423.0823.2823.0623.1822.257,832
Feb 6, 202423.1123.2423.0823.1222.1913,336
Feb 5, 202423.1623.2523.1123.1122.1810,287
Feb 2, 202423.3723.4423.2223.3522.418,177
Feb 1, 202423.4023.5723.2623.5322.5891,038
Jan 31, 202423.3223.4223.2523.2722.3415,588
Jan 30, 202423.4323.4323.2023.3722.4325,028
Jan 29, 202423.2723.3523.1323.3522.4218,592
Jan 26, 202422.9623.3022.9323.2922.3514,161
Jan 25, 202422.9423.1622.8423.1522.2226,576
Jan 24, 202423.0023.0322.8022.8021.8818,200
Jan 23, 202422.9722.9922.8222.8921.9710,333
Jan 22, 202422.9423.0322.7122.9722.0510,824
Jan 19, 202422.5222.7622.4122.7621.858,420
Jan 18, 202422.6122.7922.5122.5321.6211,242

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%
 
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%
 
FR First Industrial Realty Trust, Inc.
50.78
-1.23%
 
LXP LXP Industrial Trust
8.15
-0.61%
 
MDV Modiv Industrial, Inc.
14.93
+0.40%
 
EGP EastGroup Properties, Inc.
161.41
-1.76%