NYSE - Delayed Quote USD

Public Storage (PSA-PK)

21.52 +0.64 (+3.07%)
At close: May 31 at 4:00 PM EDT
21.52 0.00 (0.00%)
After hours: May 31 at 5:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 21.05 21.52 20.98 21.52 21.52 65,124
May 30, 2024 20.85 20.97 20.85 20.88 20.88 13,905
May 29, 2024 20.73 20.90 20.73 20.85 20.85 3,657
May 28, 2024 21.11 21.14 20.93 21.00 21.00 8,946
May 24, 2024 20.91 21.02 20.83 21.02 21.02 6,131
May 23, 2024 21.01 21.05 20.65 20.89 20.89 36,469
May 22, 2024 21.02 21.03 20.90 20.92 20.92 5,038
May 21, 2024 20.98 21.11 20.85 20.85 20.85 6,407
May 20, 2024 20.85 21.10 20.85 20.98 20.98 7,046
May 17, 2024 21.00 21.14 20.84 20.99 20.99 7,130
May 16, 2024 21.15 21.20 20.97 21.03 21.03 5,691
May 15, 2024 21.05 21.20 20.95 21.04 21.04 3,594
May 14, 2024 21.05 21.18 20.81 20.81 20.81 6,575
May 13, 2024 20.97 21.16 20.97 21.00 21.00 11,146
May 10, 2024 20.95 21.10 20.86 20.97 20.97 40,439
May 9, 2024 21.07 21.08 20.88 20.93 20.93 68,337
May 8, 2024 21.21 21.24 20.91 21.04 21.04 67,144
May 7, 2024 21.35 21.38 21.13 21.13 21.13 44,006
May 6, 2024 21.28 21.29 21.22 21.26 21.26 7,051
May 3, 2024 21.14 21.25 21.09 21.21 21.21 22,335
May 2, 2024 20.96 21.04 20.91 21.03 21.03 5,777
May 1, 2024 20.82 21.00 20.78 20.99 20.99 35,369
Apr 30, 2024 20.99 21.00 20.84 20.86 20.86 139,850
Apr 29, 2024 20.95 21.00 20.82 21.00 21.00 10,282
Apr 26, 2024 21.00 21.11 20.82 20.82 20.82 46,854
Apr 25, 2024 20.89 21.01 20.75 20.83 20.83 48,047
Apr 24, 2024 21.08 21.13 20.90 21.10 21.10 19,318
Apr 23, 2024 20.75 21.13 20.69 21.13 21.13 323,344
Apr 22, 2024 20.52 20.76 20.52 20.70 20.70 1,237,147
Apr 19, 2024 20.31 20.56 20.31 20.53 20.53 31,853
Apr 18, 2024 20.32 20.39 20.28 20.37 20.37 307,080
Apr 17, 2024 20.24 20.36 20.19 20.32 20.32 134,519
Apr 16, 2024 20.19 20.22 20.08 20.15 20.15 123,546
Apr 15, 2024 20.79 20.79 20.13 20.20 20.20 71,439
Apr 12, 2024 20.65 20.85 20.65 20.75 20.75 18,801
Apr 11, 2024 21.22 21.22 20.74 20.84 20.84 138,862
Apr 10, 2024 21.40 21.40 21.00 21.07 21.07 49,015
Apr 9, 2024 21.58 21.60 21.40 21.59 21.59 75,865
Apr 8, 2024 21.56 21.56 21.42 21.52 21.52 11,880
Apr 5, 2024 21.57 21.58 21.51 21.56 21.56 21,683
Apr 4, 2024 21.49 21.58 21.42 21.58 21.58 14,833
Apr 3, 2024 21.47 21.51 21.34 21.42 21.42 6,338
Apr 2, 2024 21.50 21.68 21.36 21.51 21.51 7,390
Apr 1, 2024 21.79 21.79 21.53 21.71 21.71 38,275
Mar 28, 2024 21.83 21.83 21.64 21.64 21.64 14,432
Mar 27, 2024 21.62 21.75 21.59 21.73 21.73 22,176
Mar 26, 2024 21.95 21.95 21.60 21.76 21.76 27,561
Mar 25, 2024 22.10 22.10 21.79 21.80 21.80 15,703
Mar 22, 2024 22.14 22.19 21.99 22.07 22.07 13,716
Mar 21, 2024 22.17 22.20 21.97 22.08 22.08 36,435
Mar 20, 2024 22.13 22.16 21.97 22.10 22.10 14,214
Mar 19, 2024 21.81 22.14 21.80 22.14 22.14 29,734
Mar 18, 2024 21.86 21.98 21.72 21.92 21.92 14,942
Mar 15, 2024 21.79 21.95 21.79 21.89 21.89 25,692
Mar 14, 2024 22.10 22.16 22.00 22.00 22.00 10,187
Mar 13, 2024 22.08 22.32 22.08 22.20 22.20 27,733
Mar 12, 2024 22.12 22.22 22.09 22.15 22.15 6,152
Mar 11, 2024 22.40 22.53 22.40 22.49 22.49 8,018
Mar 8, 2024 22.41 22.49 22.33 22.49 22.49 12,255
Mar 7, 2024 22.29 22.40 22.25 22.37 22.37 12,109
Mar 6, 2024 22.24 22.27 22.08 22.20 22.20 14,035
Mar 5, 2024 22.15 22.19 22.10 22.16 22.16 11,964
Mar 4, 2024 21.97 22.19 21.97 22.15 22.15 9,527
Mar 1, 2024 22.11 22.25 22.01 22.02 22.02 47,875
Feb 29, 2024 21.95 22.25 21.95 22.11 22.11 87,775
Feb 28, 2024 22.02 22.03 21.88 21.95 21.95 109,825
Feb 27, 2024 22.10 22.10 21.83 21.89 21.89 240,885
Feb 26, 2024 21.90 22.01 21.83 22.00 22.00 23,719
Feb 23, 2024 22.06 22.09 21.92 22.01 22.01 20,032
Feb 22, 2024 22.03 22.05 21.90 21.90 21.90 12,887
Feb 21, 2024 22.09 22.09 21.81 21.86 21.86 11,288
Feb 20, 2024 22.05 22.05 21.94 21.95 21.95 7,613
Feb 16, 2024 22.20 22.20 21.95 22.01 22.01 7,174
Feb 15, 2024 21.95 22.14 21.88 22.14 22.14 6,973
Feb 14, 2024 22.07 22.09 21.94 22.00 22.00 10,860
Feb 13, 2024 22.03 22.15 21.98 21.98 21.98 14,311
Feb 12, 2024 22.32 22.39 22.28 22.39 22.39 14,868
Feb 9, 2024 22.13 22.29 21.98 22.29 22.29 4,503
Feb 8, 2024 21.83 22.10 21.83 22.07 22.07 15,630
Feb 7, 2024 21.98 22.08 21.94 22.00 22.00 9,299
Feb 6, 2024 22.01 22.01 21.91 21.95 21.95 8,079
Feb 5, 2024 22.17 22.17 21.82 21.82 21.82 3,624
Feb 2, 2024 22.20 22.22 21.98 22.19 22.19 4,077
Feb 1, 2024 22.50 22.50 22.20 22.22 22.22 99,550
Jan 31, 2024 22.48 22.48 22.17 22.17 22.17 11,562
Jan 30, 2024 22.47 22.47 22.36 22.41 22.41 3,789
Jan 29, 2024 22.35 22.36 22.15 22.36 22.36 7,467
Jan 26, 2024 21.94 22.31 21.94 22.30 22.30 3,116
Jan 25, 2024 22.08 22.21 21.82 22.19 22.19 9,972
Jan 24, 2024 21.95 21.99 21.80 21.99 21.99 5,061
Jan 23, 2024 21.89 21.91 21.78 21.81 21.81 5,328
Jan 22, 2024 21.91 21.96 21.80 21.83 21.83 9,560
Jan 19, 2024 21.72 21.72 21.54 21.67 21.67 10,355
Jan 18, 2024 21.83 21.83 21.58 21.66 21.66 20,663
Jan 17, 2024 21.75 21.77 21.65 21.77 21.77 3,518
Jan 16, 2024 21.82 21.82 21.66 21.77 21.77 10,241
Jan 12, 2024 21.70 21.84 21.70 21.84 21.84 3,784
Jan 11, 2024 21.70 21.77 21.57 21.65 21.65 11,696
Jan 10, 2024 21.69 21.71 21.64 21.70 21.70 14,706
Jan 9, 2024 21.42 21.61 21.42 21.60 21.60 14,789
Jan 8, 2024 21.24 21.43 21.24 21.43 21.43 9,274
Jan 5, 2024 21.32 21.49 21.13 21.13 21.13 11,530
Jan 4, 2024 21.20 21.39 21.20 21.24 21.24 6,668
Jan 3, 2024 21.43 21.44 21.20 21.20 21.20 14,064
Jan 2, 2024 21.53 21.54 21.37 21.46 21.46 18,502
Dec 29, 2023 21.68 21.82 21.44 21.54 21.54 218,646
Dec 28, 2023 21.59 21.71 21.36 21.64 21.64 23,538
Dec 27, 2023 21.27 21.55 21.15 21.55 21.55 23,732
Dec 26, 2023 21.10 21.27 21.00 21.18 21.18 21,083
Dec 22, 2023 21.09 21.18 20.99 21.07 21.07 22,124
Dec 21, 2023 21.02 21.15 20.94 21.00 21.00 23,723
Dec 20, 2023 21.08 21.42 20.96 21.01 21.01 37,546
Dec 19, 2023 21.04 21.16 20.94 21.07 21.07 21,599
Dec 18, 2023 21.11 21.17 20.91 20.91 20.91 35,463
Dec 15, 2023 21.28 21.39 21.04 21.11 21.11 12,056
Dec 14, 2023 21.21 21.50 21.18 21.28 21.28 27,903
Dec 13, 2023 20.90 21.32 20.76 21.16 21.16 32,690
Dec 12, 2023 0.30 Dividend
Dec 12, 2023 20.87 20.95 20.74 20.90 20.90 22,576
Dec 11, 2023 21.14 21.23 21.05 21.19 20.89 115,697
Dec 8, 2023 21.19 21.19 21.00 21.12 20.82 34,175
Dec 7, 2023 21.00 21.22 20.98 21.19 20.89 29,509
Dec 6, 2023 20.86 20.95 20.78 20.94 20.65 26,787
Dec 5, 2023 20.87 20.87 20.64 20.76 20.47 18,955
Dec 4, 2023 21.01 21.04 20.62 20.75 20.46 34,679
Dec 1, 2023 20.89 20.99 20.82 20.98 20.69 105,476
Nov 30, 2023 20.79 20.89 20.74 20.89 20.60 44,006
Nov 29, 2023 20.74 20.88 20.72 20.79 20.50 38,290
Nov 28, 2023 20.55 20.60 20.44 20.60 20.31 28,583
Nov 27, 2023 20.47 20.47 20.17 20.47 20.18 17,774
Nov 24, 2023 20.17 20.26 20.11 20.26 19.98 1,889
Nov 22, 2023 20.39 20.39 20.00 20.17 19.89 15,553
Nov 21, 2023 20.37 20.38 20.18 20.33 20.05 48,948
Nov 20, 2023 20.31 20.37 20.18 20.37 20.08 20,785
Nov 17, 2023 20.08 20.31 20.08 20.23 19.95 72,490
Nov 16, 2023 19.94 20.08 19.94 20.08 19.80 34,150
Nov 15, 2023 19.90 20.05 19.90 19.94 19.66 17,026
Nov 14, 2023 20.05 20.22 19.98 20.02 19.74 198,155
Nov 13, 2023 19.65 19.75 19.50 19.70 19.42 83,684
Nov 10, 2023 19.78 19.78 19.54 19.63 19.35 33,253
Nov 9, 2023 20.04 20.04 19.60 19.63 19.35 6,835
Nov 8, 2023 20.00 20.04 19.91 19.99 19.71 45,899
Nov 7, 2023 20.04 20.15 19.76 19.92 19.64 54,941
Nov 6, 2023 20.22 20.22 19.99 20.01 19.73 22,750
Nov 3, 2023 20.27 20.37 20.11 20.19 19.91 56,252
Nov 2, 2023 19.39 20.22 19.39 20.04 19.76 20,195
Nov 1, 2023 18.71 19.38 18.71 19.38 19.11 34,220
Oct 31, 2023 18.50 18.70 18.50 18.69 18.43 14,707
Oct 30, 2023 18.59 18.66 18.49 18.53 18.27 5,672
Oct 27, 2023 18.63 18.68 18.50 18.56 18.30 9,852
Oct 26, 2023 18.35 18.66 18.35 18.65 18.39 8,824
Oct 25, 2023 18.48 18.58 18.40 18.55 18.29 54,822
Oct 24, 2023 18.35 18.55 18.33 18.51 18.25 47,930
Oct 23, 2023 18.25 18.35 18.16 18.29 18.03 70,253
Oct 20, 2023 18.26 18.43 18.26 18.35 18.09 67,466
Oct 19, 2023 18.55 18.55 18.33 18.40 18.14 10,870
Oct 18, 2023 18.68 18.87 18.51 18.51 18.25 17,112
Oct 17, 2023 18.90 19.02 18.84 18.89 18.63 12,332
Oct 16, 2023 19.23 19.23 19.00 19.20 18.93 10,930
Oct 13, 2023 19.51 19.51 19.07 19.19 18.92 7,321
Oct 12, 2023 19.24 19.38 19.20 19.34 19.07 10,738
Oct 11, 2023 19.57 19.57 19.41 19.47 19.20 13,841
Oct 10, 2023 19.05 19.37 19.05 19.35 19.08 21,405
Oct 9, 2023 18.95 19.24 18.95 19.24 18.97 12,275
Oct 6, 2023 18.89 19.14 18.83 19.04 18.77 55,491
Oct 5, 2023 19.06 19.14 18.95 19.14 18.87 13,011
Oct 4, 2023 19.12 19.25 18.96 19.15 18.88 18,368
Oct 3, 2023 19.45 19.45 18.95 19.06 18.79 23,552
Oct 2, 2023 19.70 19.82 19.45 19.54 19.27 39,984
Sep 29, 2023 19.86 20.25 19.73 19.73 19.45 226,247
Sep 28, 2023 20.10 20.10 19.75 19.75 19.47 57,559
Sep 27, 2023 20.19 20.19 19.91 20.01 19.73 15,545
Sep 26, 2023 20.24 20.24 19.89 20.12 19.84 19,526
Sep 25, 2023 20.21 20.24 20.10 20.24 19.96 5,077
Sep 22, 2023 20.39 20.39 20.20 20.38 20.09 8,603
Sep 21, 2023 20.59 20.59 20.33 20.34 20.06 25,485
Sep 20, 2023 20.79 20.82 20.70 20.77 20.48 3,677
Sep 19, 2023 20.58 20.74 20.58 20.73 20.44 7,204
Sep 18, 2023 20.54 20.81 20.54 20.72 20.43 6,935
Sep 15, 2023 20.62 20.66 20.61 20.65 20.36 10,631
Sep 14, 2023 20.61 20.67 20.55 20.65 20.36 14,361
Sep 13, 2023 20.60 20.65 20.49 20.50 20.21 11,807
Sep 12, 2023 0.30 Dividend
Sep 12, 2023 20.57 20.63 20.56 20.62 20.33 4,994
Sep 11, 2023 20.90 21.01 20.85 20.85 20.27 6,211
Sep 8, 2023 20.98 21.04 20.85 20.86 20.27 8,727
Sep 7, 2023 20.95 20.95 20.86 20.88 20.30 16,106
Sep 6, 2023 20.86 20.96 20.86 20.95 20.36 5,451
Sep 5, 2023 21.10 21.10 20.95 20.95 20.36 12,226
Sep 1, 2023 21.02 21.17 21.01 21.07 20.48 13,883
Aug 31, 2023 21.02 21.17 20.95 21.06 20.47 37,846
Aug 30, 2023 20.98 21.03 20.93 21.00 20.41 16,945
Aug 29, 2023 20.71 20.98 20.71 20.98 20.39 8,178
Aug 28, 2023 20.80 20.82 20.79 20.81 20.23 2,146
Aug 25, 2023 20.78 20.79 20.54 20.79 20.21 3,159
Aug 24, 2023 20.89 20.89 20.65 20.76 20.18 15,579
Aug 23, 2023 20.74 20.88 20.74 20.74 20.16 60,832
Aug 22, 2023 20.69 20.72 20.62 20.70 20.12 7,381
Aug 21, 2023 20.69 20.74 20.58 20.74 20.16 7,222
Aug 18, 2023 20.73 20.79 20.69 20.79 20.21 4,617
Aug 17, 2023 21.05 21.05 20.64 20.80 20.22 7,986
Aug 16, 2023 21.11 21.27 20.98 20.99 20.40 4,239
Aug 15, 2023 21.47 21.48 21.22 21.22 20.62 10,440
Aug 14, 2023 21.41 21.48 21.40 21.48 20.87 3,886
Aug 11, 2023 21.53 21.53 21.45 21.45 20.85 2,240
Aug 10, 2023 21.59 21.59 21.43 21.57 20.96 5,864
Aug 9, 2023 21.53 21.63 21.53 21.57 20.96 13,069
Aug 8, 2023 21.50 21.71 21.50 21.62 21.01 7,553
Aug 7, 2023 21.66 21.73 21.59 21.71 21.10 5,891
Aug 4, 2023 21.41 21.70 21.41 21.65 21.04 5,309
Aug 3, 2023 21.62 21.64 21.40 21.45 20.85 4,535
Aug 2, 2023 21.82 21.82 21.42 21.77 21.16 3,715
Aug 1, 2023 21.95 22.10 21.76 21.97 21.35 11,233
Jul 31, 2023 22.27 22.32 22.04 22.04 21.42 27,406
Jul 28, 2023 22.13 22.13 22.01 22.09 21.47 4,891
Jul 27, 2023 22.39 22.39 22.14 22.18 21.56 7,030
Jul 26, 2023 21.99 22.25 21.99 22.25 21.63 8,104
Jul 25, 2023 21.82 21.99 21.82 21.99 21.37 3,160
Jul 24, 2023 21.80 22.02 21.80 22.02 21.40 1,226
Jul 21, 2023 21.98 21.98 21.81 21.95 21.33 4,294
Jul 20, 2023 21.75 21.94 21.75 21.82 21.21 3,301
Jul 19, 2023 22.02 22.02 21.88 21.89 21.28 3,277
Jul 18, 2023 21.85 21.92 21.79 21.79 21.18 7,528
Jul 17, 2023 21.99 21.99 21.78 21.94 21.32 20,038
Jul 14, 2023 22.05 22.05 21.93 21.99 21.37 2,739
Jul 13, 2023 21.85 22.13 21.85 22.05 21.43 9,510
Jul 12, 2023 21.90 22.11 21.86 21.93 21.31 7,721
Jul 11, 2023 21.85 21.92 21.79 21.87 21.26 12,750
Jul 10, 2023 22.06 22.08 21.85 21.85 21.24 12,510
Jul 7, 2023 21.79 22.11 21.79 21.99 21.37 2,807
Jul 6, 2023 22.29 22.29 21.82 22.06 21.44 4,997
Jul 5, 2023 22.19 22.53 22.19 22.44 21.81 3,200
Jul 3, 2023 22.16 22.48 22.16 22.41 21.78 4,757
Jun 30, 2023 22.41 22.42 22.13 22.13 21.51 28,771
Jun 29, 2023 22.26 22.27 22.05 22.05 21.43 6,756
Jun 28, 2023 21.93 22.21 21.93 22.16 21.54 4,302
Jun 27, 2023 22.12 22.21 22.00 22.00 21.38 2,342
Jun 26, 2023 21.87 22.09 21.87 22.08 21.46 8,230
Jun 23, 2023 21.96 21.96 21.67 21.68 21.07 2,654
Jun 22, 2023 21.77 21.86 21.77 21.78 21.17 2,239
Jun 21, 2023 21.87 22.02 21.82 21.89 21.28 6,284
Jun 20, 2023 21.95 22.06 21.93 21.93 21.31 2,623
Jun 16, 2023 21.91 22.26 21.91 22.10 21.48 2,393
Jun 15, 2023 22.00 22.25 21.89 22.25 21.63 14,227
Jun 14, 2023 22.37 22.37 21.92 21.94 21.32 4,959
Jun 13, 2023 0.30 Dividend
Jun 13, 2023 22.33 22.33 22.14 22.20 21.58 5,891
Jun 12, 2023 22.69 22.69 22.39 22.41 21.49 11,392
Jun 9, 2023 22.60 22.65 22.56 22.59 21.67 8,959
Jun 8, 2023 22.41 22.53 22.39 22.53 21.61 14,043
Jun 7, 2023 22.74 22.74 22.44 22.51 21.58 7,973
Jun 6, 2023 22.65 22.71 22.59 22.59 21.67 8,750
Jun 5, 2023 22.37 22.67 22.30 22.60 21.68 8,844
Jun 2, 2023 22.02 22.68 22.02 22.68 21.75 18,354
Jun 1, 2023 21.91 22.16 21.91 22.10 21.20 6,066

Related Tickers

IIPR-PA Innovative Industrial Properties, Inc.
26.69
+0.57%
 
EGP EastGroup Properties, Inc.
165.18
+2.72%
 
COLD Americold Realty Trust, Inc.
26.67
+1.41%
 
LXP LXP Industrial Trust
8.50
+0.71%
 
FR First Industrial Realty Trust, Inc.
47.12
+1.16%
 
EXR Extra Space Storage Inc.
144.77
+2.18%
 
REXR Rexford Industrial Realty, Inc.
45.36
+1.48%
 
PLD Prologis, Inc.
110.49
+2.71%
 
STAG STAG Industrial, Inc.
35.06
+1.57%
 
IIPR Innovative Industrial Properties, Inc.
107.78
+0.76%