NYSE - Nasdaq Real Time Price USD

Public Storage (PSA-PJ)

Compare
19.96
+0.03
+(0.15%)
At close: January 17 at 4:00:02 PM EST
19.96
+0.02
+(0.12%)
After hours: January 17 at 4:01:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202520.0820.0819.9319.9619.9616,485
Jan 16, 202519.8820.0919.8719.9319.9320,544
Jan 15, 202519.6519.8619.6519.8519.859,436
Jan 14, 202519.3619.5319.2919.4119.4113,084
Jan 13, 202519.4619.4719.2719.3919.3914,287
Jan 10, 202519.7519.7619.4419.5219.5216,771
Jan 8, 202519.9119.9619.8119.9019.9036,025
Jan 7, 202520.3520.3519.9020.0120.0132,044
Jan 6, 202520.4320.4320.2220.3620.364,918
Jan 3, 202520.2420.4820.1920.4020.4034,518
Jan 2, 202519.9120.1919.8420.1820.1833,923
Dec 31, 202419.6119.7519.5619.6519.65271,390
Dec 30, 202419.3519.7219.3219.6119.6153,098
Dec 27, 202419.4019.5019.3519.4919.4942,852
Dec 26, 202419.6819.7319.4119.5419.5424,753
Dec 24, 202419.5919.7219.5219.6419.6413,977
Dec 23, 202419.7019.8019.5619.7319.7341,148
Dec 20, 202419.5919.8719.5919.8319.8321,192
Dec 19, 202419.8319.8319.4619.6719.6739,720
Dec 18, 202420.0520.1519.6919.8019.8038,948
Dec 17, 202419.9820.1419.9820.1220.1223,850
Dec 16, 202420.2320.2419.9720.1320.1330,053
Dec 13, 2024 0.29 Dividend
Dec 13, 202420.5420.5420.0820.2520.2529,716
Dec 12, 202420.8520.8520.6220.6920.4024,689
Dec 11, 202420.7820.8620.7220.8420.5420,770
Dec 10, 202420.8020.8220.6920.7420.458,846
Dec 9, 202420.9521.0520.6820.8020.5014,370
Dec 6, 202421.0121.0120.9020.9520.6512,789
Dec 5, 202420.9321.0420.8220.9920.6923,259
Dec 4, 202420.5020.9820.5020.9720.6715,682
Dec 3, 202420.9021.0720.7820.9820.687,428
Dec 2, 202421.1021.2221.0321.0620.7618,966
Nov 29, 202421.2421.3321.0421.1020.80104,182
Nov 27, 202421.0721.2721.0121.0720.777,381
Nov 26, 202421.2221.3921.0621.0720.7713,527
Nov 25, 202421.3421.6321.3121.4821.1711,898
Nov 22, 202421.3121.3121.1621.2520.955,586
Nov 21, 202420.9121.2620.9121.1520.846,208
Nov 20, 202421.0821.3820.8520.9620.6618,135
Nov 19, 202421.2421.2421.1421.1420.849,151
Nov 18, 202421.4121.5821.3721.4321.139,041
Nov 15, 202421.4221.5821.3721.5221.214,114
Nov 14, 202421.6321.9221.5121.5721.267,413
Nov 13, 202421.8521.8521.6121.6121.3013,149
Nov 12, 202422.2722.2721.7521.7521.4411,039
Nov 11, 202422.4622.4622.1222.2321.914,684
Nov 8, 202422.2022.5422.2022.5322.216,039
Nov 7, 202421.9622.2121.9222.1521.844,603
Nov 6, 202422.0922.1121.8922.0121.705,288
Nov 5, 202422.0222.3822.0222.3121.998,885
Nov 4, 202421.7722.1921.7722.1421.8312,281
Nov 1, 202421.9522.1021.8221.8321.527,264
Oct 31, 202422.2822.2821.8522.0021.6929,508
Oct 30, 202422.3022.3022.2022.2021.886,839
Oct 29, 202422.2822.2822.1122.1321.815,707
Oct 28, 202422.5022.5022.3322.3322.017,320
Oct 25, 202422.5222.6022.4222.4922.179,042
Oct 24, 202422.3422.4722.3322.4722.153,629
Oct 23, 202422.5622.7622.3022.3222.0083,071
Oct 22, 202422.5622.6422.4222.6422.327,665
Oct 21, 202423.0223.0222.5322.5822.269,521
Oct 18, 202423.0023.1922.9022.9022.5710,478
Oct 17, 202423.1123.2122.9923.0022.6718,112
Oct 16, 202423.1223.1923.0823.1822.855,194
Oct 15, 202422.9823.1422.7423.0022.6713,048
Oct 14, 202422.6922.8822.6922.8822.563,684
Oct 11, 202422.5522.8122.5522.8122.496,095
Oct 10, 202422.6422.7522.6022.6022.287,827
Oct 9, 202422.6322.8222.6222.7622.447,256
Oct 8, 202422.5122.7422.5122.7322.415,753
Oct 7, 202422.7622.7622.5222.5222.2010,574
Oct 4, 202422.8822.9322.7622.7622.449,898
Oct 3, 202422.8222.9322.8022.9122.586,171
Oct 2, 202422.5922.8322.5922.7722.459,627
Oct 1, 202422.5722.7122.5722.6822.3613,388
Sep 30, 202422.9022.9022.4722.4722.1536,692
Sep 27, 202422.9322.9322.8522.8922.5718,527
Sep 26, 202422.9622.9922.9622.9922.671,835
Sep 25, 202423.1923.1922.9223.0022.677,611
Sep 24, 202422.9523.0622.9523.0622.738,372
Sep 23, 202423.1623.1823.0123.0122.686,616
Sep 20, 202423.0323.1523.0223.0522.7210,622
Sep 19, 202422.9223.1222.9223.0722.7411,753
Sep 18, 202422.8523.0322.7222.9022.579,072
Sep 17, 202422.7922.8422.6922.7522.434,643
Sep 16, 202422.4022.6722.3922.6622.3416,748
Sep 13, 2024 0.29 Dividend
Sep 13, 202422.4122.4522.2222.4522.139,591
Sep 12, 202422.4922.6422.4822.6422.0215,869
Sep 11, 202422.3622.4822.3422.4821.8715,901
Sep 10, 202422.2522.4322.2222.3621.7619,889
Sep 9, 202422.1222.4122.1122.2121.6113,238
Sep 6, 202422.2522.2522.0422.1221.5211,883
Sep 5, 202421.9922.2121.9922.1921.5924,689
Sep 4, 202421.6222.0021.6221.9721.3816,764
Sep 3, 202421.6621.7821.6621.6721.0933,081
Aug 30, 202421.9022.1321.5221.6221.04106,854
Aug 29, 202422.0022.0121.9121.9521.3610,593
Aug 28, 202421.8222.0021.8221.9321.3416,226
Aug 27, 202421.8021.9321.8021.8721.2816,613
Aug 26, 202421.8421.9321.8221.8221.2317,347
Aug 23, 202421.7021.9221.6121.8221.2317,055
Aug 22, 202421.8521.9321.7521.7521.1618,248
Aug 21, 202421.9321.9721.8321.8521.2623,225
Aug 20, 202421.8021.8921.8021.8921.307,161
Aug 19, 202421.6921.8221.6621.7621.184,116
Aug 16, 202421.5121.6721.5121.6121.034,129
Aug 15, 202421.5321.6321.4521.5120.9315,956
Aug 14, 202421.5721.7121.4121.6921.1013,877
Aug 13, 202421.3821.5021.3521.5020.924,732
Aug 12, 202421.4921.4921.3321.3320.759,249
Aug 9, 202421.3821.5121.3821.4920.918,379
Aug 8, 202421.3621.5021.3521.5020.9216,266
Aug 7, 202421.4521.4521.1921.3420.768,322
Aug 6, 202421.0321.3421.0321.2420.6723,345
Aug 5, 202420.8921.1620.8421.1020.5325,035
Aug 2, 202421.0021.2020.8721.1720.6020,971
Aug 1, 202420.7021.0020.7021.0020.4316,591
Jul 31, 202420.9620.9920.6520.6520.0946,309
Jul 30, 202420.7820.8820.7220.8620.3017,485
Jul 29, 202420.7620.9820.7020.8220.267,617
Jul 26, 202420.7220.9020.6820.8120.2518,849
Jul 25, 202420.6520.8320.6120.7320.1715,377
Jul 24, 202420.9220.9220.7020.7020.1411,919
Jul 23, 202420.9720.9720.8120.8120.2510,426
Jul 22, 202420.9320.9620.9020.9520.389,724
Jul 19, 202420.7420.8620.7420.8220.2612,808
Jul 18, 202420.8320.9120.8020.8420.2815,483
Jul 17, 202420.8920.8920.7620.8320.2710,937
Jul 16, 202420.9120.9620.8420.8820.328,331
Jul 15, 202420.9420.9420.7720.8720.317,506
Jul 12, 202420.8320.9420.8120.8920.3312,001
Jul 11, 202420.7020.8420.6120.8020.2418,162
Jul 10, 202420.5520.6620.5420.5820.0216,201
Jul 9, 202420.7120.7120.5020.5319.9859,308
Jul 8, 202420.7920.8920.7020.7120.1514,427
Jul 5, 202420.8220.8920.7320.7320.174,101
Jul 3, 202420.5320.8920.5320.8620.306,028
Jul 2, 202420.4820.6920.4820.5920.039,411
Jul 1, 202420.7820.8620.5220.6920.1320,046
Jun 28, 202420.6620.7720.6120.6320.0720,548
Jun 27, 202420.6520.7420.6120.7320.1714,352
Jun 26, 202420.5520.7420.5520.5720.016,485
Jun 25, 202420.7020.7020.6220.6520.0910,363
Jun 24, 202420.5720.7520.5720.7020.145,553
Jun 21, 202420.4920.7220.4920.6020.0411,048
Jun 20, 202420.6220.7520.5520.5620.015,737
Jun 18, 202420.6220.7220.5020.6820.129,839
Jun 17, 202420.5420.6320.4320.5820.0210,167
Jun 14, 202420.7120.7720.5320.6020.046,586
Jun 13, 202420.8521.1120.7020.7120.1512,405
Jun 12, 2024 0.29 Dividend
Jun 12, 202420.8221.0920.8220.8520.297,093
Jun 11, 202421.1221.2221.0121.0620.2111,375
Jun 10, 202421.1321.1721.0821.1320.2713,253
Jun 7, 202421.1421.2021.1321.1920.338,518
Jun 6, 202421.0321.2521.0321.2220.367,081
Jun 5, 202421.2621.2721.0521.1220.267,276
Jun 4, 202421.0921.3221.0921.2220.3613,025
Jun 3, 202421.0521.1120.5421.0820.2223,253
May 31, 202420.6921.1420.6521.1320.2757,058
May 30, 202420.3920.5720.3920.5519.724,702
May 29, 202420.3520.5220.3520.4919.6641,676
May 28, 202420.5620.5920.5620.5919.754,701
May 24, 202420.5420.6120.5420.6119.774,067
May 23, 202420.7420.7420.3920.4219.5918,626
May 22, 202420.6220.7720.6220.6619.826,072
May 21, 202420.7220.8020.7020.7019.8612,781
May 20, 202420.6620.7220.6120.7219.8811,486
May 17, 202420.7520.7820.6520.7219.8813,071
May 16, 202420.8421.0120.7521.0020.156,623
May 15, 202420.8320.9520.7420.9320.088,110
May 14, 202420.7620.8220.6820.6819.844,810
May 13, 202420.8020.8620.5920.7619.924,056
May 10, 202420.8120.8120.5820.7919.957,259
May 9, 202420.6920.7820.6020.6919.853,987
May 8, 202420.9221.0320.7120.8119.979,434
May 7, 202421.0421.2521.0021.0420.195,906
May 6, 202421.0721.1520.9121.0020.1525,241
May 3, 202420.9921.0220.8821.0220.1713,104
May 2, 202420.6120.8420.6120.8420.007,647
May 1, 202420.5920.8220.5420.8219.9815,246
Apr 30, 202420.7120.8420.5520.6919.8531,144
Apr 29, 202420.7520.8220.7020.8019.965,748
Apr 26, 202420.6120.7820.6120.7019.8627,971
Apr 25, 202420.4320.6520.4320.6119.7733,471
Apr 24, 202420.9020.9020.7020.8319.9921,740
Apr 23, 202420.6020.9120.5120.9120.0624,568
Apr 22, 202420.4620.6420.4620.5519.7228,463
Apr 19, 202420.1520.5120.1520.4719.64154,767
Apr 18, 202420.1420.2420.0420.2219.40295,691
Apr 17, 202420.0620.2219.9320.1719.35262,996
Apr 16, 202419.9820.0719.8019.9419.1338,322
Apr 15, 202420.3120.3119.9420.0019.1961,076
Apr 12, 202420.5920.6320.4320.5119.6875,138
Apr 11, 202420.9020.9220.5920.6919.8525,697
Apr 10, 202421.2321.2320.7820.8820.0311,367
Apr 9, 202421.3121.3921.2321.3020.444,553
Apr 8, 202421.2521.3521.2221.3520.4814,981
Apr 5, 202421.4121.4121.2521.2520.398,370
Apr 4, 202421.3421.4421.3421.4120.545,900
Apr 3, 202421.2721.3321.1821.2720.416,804
Apr 2, 202421.4121.4721.2621.3120.459,133
Apr 1, 202421.5621.6021.2721.5320.6633,319
Mar 28, 202421.6921.8021.4921.4920.6246,373
Mar 27, 202421.5921.8521.4621.6920.8126,863
Mar 26, 202421.7821.7821.5821.5920.7131,006
Mar 25, 202421.9521.9521.6921.6920.8120,643
Mar 22, 202421.8622.0721.7622.0721.1719,336
Mar 21, 202421.9222.0021.7721.9021.01108,798
Mar 20, 202422.0522.0521.8821.8921.0029,844
Mar 19, 202421.7222.0921.7221.9821.089,770
Mar 18, 202421.8721.8821.8021.8020.9214,471
Mar 15, 202422.3222.3221.8721.8820.9914,771
Mar 14, 202422.1022.1822.0422.0821.1812,200
Mar 13, 202422.0722.3322.0722.2721.3612,139
Mar 12, 202422.2822.2822.1622.1721.272,695
Mar 11, 202422.3622.4522.3222.4521.5413,113
Mar 8, 202422.3422.3522.3022.3021.404,624
Mar 7, 202422.1722.3222.1522.3221.419,000
Mar 6, 202422.2122.2122.1122.1321.2358,271
Mar 5, 202422.1722.2422.0722.1521.2518,116
Mar 4, 202422.0122.2122.0122.1721.2735,396
Mar 1, 202422.1522.2022.0722.1021.2011,880
Feb 29, 202421.9522.2521.9122.2321.3344,798
Feb 28, 202421.7821.9121.7121.9021.018,895
Feb 27, 202421.9622.0321.8521.8520.966,231
Feb 26, 202421.8521.9421.8121.9221.036,672
Feb 23, 202421.7222.0521.7221.9421.0522,147
Feb 22, 202421.9921.9921.7921.8320.9410,888
Feb 21, 202421.6321.9421.6321.7120.8314,958
Feb 20, 202421.7621.9521.6521.9521.065,046
Feb 16, 202421.8521.8521.6621.7220.8413,065
Feb 15, 202421.6821.9021.6821.9021.011,576
Feb 14, 202421.9021.9021.6521.7020.828,383
Feb 13, 202421.9722.0021.7021.8420.959,391
Feb 12, 202422.0822.2021.8722.1521.2516,741
Feb 9, 202421.9222.0121.8621.9721.085,416
Feb 8, 202421.6821.8821.6821.8420.958,457
Feb 7, 202421.9021.9021.6521.8820.9920,933
Feb 6, 202421.7621.9121.7321.8020.9210,922
Feb 5, 202421.8721.8721.7221.7220.845,919
Feb 2, 202421.9322.0221.9222.0021.117,499
Feb 1, 202421.8722.1021.8722.0621.1793,456
Jan 31, 202422.0322.0521.8521.8520.9646,136
Jan 30, 202422.0522.1121.9722.0721.173,390
Jan 29, 202421.9622.2221.9622.0221.1321,231
Jan 26, 202421.8422.0721.8422.0521.167,413
Jan 25, 202421.7322.0021.7322.0021.119,132
Jan 24, 202421.8521.8621.6721.8620.978,733
Jan 23, 202421.5321.8121.5321.7220.846,529
Jan 22, 202421.6121.7321.5321.7320.859,736
Jan 19, 202421.3621.5421.3121.5220.6512,294
Jan 18, 202421.4721.5821.3621.3620.497,940

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%