NYSE - Nasdaq Real Time Price USD

Public Storage (PSA-PK)

Compare
19.67 -0.11 (-0.56%)
As of 11:41:56 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 19.79 19.87 19.65 19.67 19.67 16,238
Dec 24, 2024 19.87 19.87 19.63 19.78 19.78 22,446
Dec 23, 2024 19.87 19.94 19.77 19.77 19.77 37,486
Dec 20, 2024 19.89 20.12 19.85 19.95 19.95 43,061
Dec 19, 2024 20.09 20.09 19.75 19.89 19.89 39,299
Dec 18, 2024 20.35 20.36 20.01 20.20 20.20 36,598
Dec 17, 2024 20.17 20.34 20.05 20.34 20.34 31,472
Dec 16, 2024 20.35 20.42 20.12 20.13 20.13 28,938
Dec 13, 2024 0.30 Dividend
Dec 13, 2024 20.46 20.70 20.30 20.34 20.34 22,815
Dec 12, 2024 21.02 21.14 20.81 20.91 20.61 23,214
Dec 11, 2024 21.19 21.28 21.05 21.06 20.76 13,415
Dec 10, 2024 21.09 21.16 20.94 21.16 20.86 11,924
Dec 9, 2024 21.16 21.22 20.98 21.09 20.79 9,764
Dec 6, 2024 21.36 21.37 21.18 21.18 20.88 7,618
Dec 5, 2024 21.18 21.28 21.15 21.25 20.94 11,466
Dec 4, 2024 21.28 21.33 20.97 21.14 20.84 7,805
Dec 3, 2024 21.35 21.35 21.07 21.28 20.98 5,108
Dec 2, 2024 21.55 21.55 21.28 21.36 21.06 10,226
Nov 29, 2024 21.40 21.60 21.33 21.55 21.24 45,592
Nov 27, 2024 21.42 21.42 21.21 21.35 21.05 9,447
Nov 26, 2024 21.62 21.62 21.23 21.36 21.06 14,995
Nov 25, 2024 21.50 21.66 21.50 21.55 21.24 18,701
Nov 22, 2024 21.26 21.42 21.26 21.38 21.08 7,621
Nov 21, 2024 21.21 21.41 21.03 21.28 20.98 13,373
Nov 20, 2024 21.24 21.40 20.99 21.17 20.87 15,556
Nov 19, 2024 21.45 21.45 21.17 21.25 20.95 12,432
Nov 18, 2024 21.55 21.59 21.39 21.45 21.14 18,911
Nov 15, 2024 21.67 21.67 21.44 21.58 21.27 7,653
Nov 14, 2024 21.69 21.69 21.49 21.65 21.34 10,446
Nov 13, 2024 21.74 21.74 21.52 21.64 21.33 12,052
Nov 12, 2024 21.99 21.99 21.62 21.62 21.31 42,839
Nov 11, 2024 22.21 22.29 21.99 21.99 21.68 10,411
Nov 8, 2024 22.04 22.42 22.04 22.29 21.98 4,920
Nov 7, 2024 21.99 22.10 21.97 22.00 21.69 10,192
Nov 6, 2024 22.18 22.20 21.95 21.95 21.64 10,260
Nov 5, 2024 22.24 22.44 22.24 22.44 22.12 18,611
Nov 4, 2024 22.09 22.25 22.09 22.25 21.93 6,100
Nov 1, 2024 22.18 22.23 21.91 21.98 21.67 13,309
Oct 31, 2024 22.07 22.28 22.04 22.13 21.82 21,396
Oct 30, 2024 22.24 22.38 22.23 22.30 21.98 8,306
Oct 29, 2024 22.19 22.23 22.05 22.22 21.90 12,403
Oct 28, 2024 22.51 22.51 22.23 22.24 21.92 11,540
Oct 25, 2024 22.55 22.60 22.33 22.45 22.13 7,639
Oct 24, 2024 22.40 22.58 22.34 22.49 22.17 12,954
Oct 23, 2024 22.55 22.60 22.25 22.40 22.08 16,344
Oct 22, 2024 22.68 22.68 22.39 22.63 22.31 12,434
Oct 21, 2024 22.94 22.95 22.53 22.66 22.34 9,054
Oct 18, 2024 22.96 23.04 22.69 22.98 22.65 10,928
Oct 17, 2024 23.05 23.16 22.87 22.96 22.63 14,997
Oct 16, 2024 23.03 23.12 23.02 23.12 22.79 4,672
Oct 15, 2024 22.88 23.10 22.83 22.95 22.63 10,301
Oct 14, 2024 22.78 22.83 22.72 22.80 22.48 5,777
Oct 11, 2024 22.57 22.80 22.57 22.80 22.48 5,081
Oct 10, 2024 22.63 22.64 22.58 22.58 22.26 5,046
Oct 9, 2024 22.73 22.81 22.62 22.63 22.31 16,893
Oct 8, 2024 22.52 22.75 22.52 22.69 22.37 9,492
Oct 7, 2024 22.80 22.80 22.51 22.51 22.19 9,834
Oct 4, 2024 22.93 22.93 22.76 22.83 22.51 8,420
Oct 3, 2024 22.93 22.96 22.91 22.92 22.59 6,104
Oct 2, 2024 22.82 22.87 22.80 22.87 22.55 13,741
Oct 1, 2024 22.99 22.99 22.63 22.84 22.52 17,380
Sep 30, 2024 22.96 22.96 22.59 22.84 22.52 15,399
Sep 27, 2024 22.97 23.04 22.85 22.91 22.58 18,156
Sep 26, 2024 23.03 23.03 22.87 22.96 22.63 16,233
Sep 25, 2024 23.11 23.17 23.00 23.02 22.69 11,644
Sep 24, 2024 23.02 23.12 23.01 23.11 22.78 9,050
Sep 23, 2024 23.12 23.21 23.02 23.13 22.80 8,225
Sep 20, 2024 23.17 23.17 23.01 23.13 22.80 6,479
Sep 19, 2024 23.17 23.21 23.02 23.18 22.85 32,201
Sep 18, 2024 22.92 23.02 22.83 23.02 22.69 8,780
Sep 17, 2024 22.68 22.93 22.65 22.93 22.60 26,333
Sep 16, 2024 22.48 22.65 22.30 22.65 22.33 14,893
Sep 13, 2024 0.30 Dividend
Sep 13, 2024 22.33 22.43 22.19 22.43 22.11 11,429
Sep 12, 2024 22.43 22.57 22.35 22.57 21.96 42,387
Sep 11, 2024 22.31 22.40 22.31 22.37 21.76 44,316
Sep 10, 2024 22.34 22.42 22.30 22.34 21.73 19,035
Sep 9, 2024 22.18 22.34 22.15 22.28 21.67 41,571
Sep 6, 2024 22.15 22.34 22.02 22.15 21.55 16,760
Sep 5, 2024 22.07 22.23 22.07 22.20 21.60 21,271
Sep 4, 2024 21.84 22.11 21.84 22.10 21.50 13,686
Sep 3, 2024 21.90 21.93 21.76 21.90 21.30 26,966
Aug 30, 2024 22.12 22.15 21.62 21.83 21.24 92,882
Aug 29, 2024 22.23 22.23 22.12 22.12 21.52 7,808
Aug 28, 2024 22.10 22.14 22.05 22.14 21.54 10,935
Aug 27, 2024 21.98 22.06 21.98 22.01 21.42 4,166
Aug 26, 2024 22.15 22.37 22.03 22.08 21.48 25,265
Aug 23, 2024 22.03 22.06 21.96 21.98 21.38 15,727
Aug 22, 2024 21.97 22.20 21.87 21.97 21.37 10,844
Aug 21, 2024 22.00 22.04 21.90 21.97 21.37 5,646
Aug 20, 2024 21.82 21.97 21.82 21.90 21.30 8,154
Aug 19, 2024 21.74 21.90 21.60 21.85 21.26 8,477
Aug 16, 2024 21.78 21.78 21.74 21.78 21.19 7,936
Aug 15, 2024 21.62 21.70 21.58 21.64 21.05 5,907
Aug 14, 2024 21.68 21.73 21.57 21.70 21.11 4,304
Aug 13, 2024 21.49 21.61 21.49 21.61 21.02 10,143
Aug 12, 2024 21.50 21.50 21.40 21.40 20.82 12,477
Aug 9, 2024 21.48 21.55 21.43 21.50 20.92 4,215
Aug 8, 2024 21.52 21.52 21.42 21.52 20.94 7,356
Aug 7, 2024 21.56 21.61 21.35 21.42 20.84 11,589
Aug 6, 2024 21.08 21.46 21.03 21.40 20.82 9,332
Aug 5, 2024 21.00 21.22 20.86 21.16 20.59 20,762
Aug 2, 2024 21.08 21.23 21.03 21.22 20.64 16,073
Aug 1, 2024 20.94 21.05 20.94 21.05 20.48 64,725
Jul 31, 2024 20.97 21.01 20.81 20.89 20.32 16,395
Jul 30, 2024 20.88 20.99 20.87 20.97 20.40 10,967
Jul 29, 2024 21.15 21.15 20.88 20.95 20.38 7,362
Jul 26, 2024 20.93 21.08 20.84 21.03 20.46 21,500
Jul 25, 2024 20.97 20.99 20.87 20.91 20.34 14,989
Jul 24, 2024 21.02 21.02 20.85 20.90 20.33 12,007
Jul 23, 2024 21.07 21.07 20.97 21.03 20.46 5,272
Jul 22, 2024 21.01 21.13 21.01 21.07 20.50 11,866
Jul 19, 2024 20.90 21.07 20.90 21.00 20.43 5,558
Jul 18, 2024 21.02 21.15 20.99 21.06 20.49 13,409
Jul 17, 2024 21.05 21.10 21.01 21.09 20.52 10,642
Jul 16, 2024 21.07 21.14 21.05 21.10 20.53 16,201
Jul 15, 2024 21.04 21.10 21.00 21.07 20.50 15,038
Jul 12, 2024 21.15 21.23 21.04 21.07 20.50 33,435
Jul 11, 2024 21.12 21.15 21.03 21.06 20.49 71,277
Jul 10, 2024 21.10 21.16 21.04 21.04 20.47 45,944
Jul 9, 2024 21.25 21.25 21.13 21.16 20.59 5,523
Jul 8, 2024 21.27 21.35 21.27 21.35 20.77 25,144
Jul 5, 2024 21.21 21.32 21.21 21.27 20.69 6,839
Jul 3, 2024 21.10 21.28 21.10 21.28 20.70 12,403
Jul 2, 2024 21.18 21.21 21.10 21.10 20.53 5,866
Jul 1, 2024 21.13 21.20 20.93 21.12 20.55 10,270
Jun 28, 2024 21.25 21.25 21.04 21.23 20.65 6,253
Jun 27, 2024 21.18 21.19 21.10 21.14 20.57 13,359
Jun 26, 2024 21.08 21.17 20.98 21.08 20.51 3,026
Jun 25, 2024 21.17 21.17 21.06 21.08 20.51 12,643
Jun 24, 2024 21.01 21.16 21.01 21.02 20.45 6,073
Jun 21, 2024 20.97 21.09 20.96 21.01 20.44 9,331
Jun 20, 2024 20.95 21.19 20.91 21.08 20.51 18,297
Jun 18, 2024 20.80 21.03 20.80 20.99 20.42 8,801
Jun 17, 2024 20.82 20.92 20.76 20.92 20.35 17,127
Jun 14, 2024 21.10 21.10 20.81 20.85 20.28 7,480
Jun 13, 2024 21.31 21.31 20.94 21.01 20.44 17,310
Jun 12, 2024 0.30 Dividend
Jun 12, 2024 21.28 21.38 21.18 21.18 20.60 13,809
Jun 11, 2024 21.48 21.48 21.39 21.47 20.60 10,575
Jun 10, 2024 21.45 21.56 21.35 21.50 20.63 9,427
Jun 7, 2024 21.42 21.72 21.41 21.46 20.59 4,559
Jun 6, 2024 21.49 21.57 21.42 21.53 20.66 6,136
Jun 5, 2024 21.69 21.69 21.40 21.47 20.59 9,885
Jun 4, 2024 21.41 21.65 21.41 21.58 20.70 18,095
Jun 3, 2024 21.60 21.60 21.20 21.33 20.46 23,950
May 31, 2024 21.05 21.52 20.98 21.52 20.65 67,448
May 30, 2024 20.85 20.97 20.85 20.88 20.03 13,905
May 29, 2024 20.73 20.90 20.73 20.85 20.00 3,657
May 28, 2024 21.11 21.14 20.93 21.00 20.15 8,946
May 24, 2024 20.91 21.02 20.83 21.02 20.17 6,131
May 23, 2024 21.01 21.05 20.65 20.89 20.04 36,469
May 22, 2024 21.02 21.03 20.90 20.92 20.07 5,038
May 21, 2024 20.98 21.11 20.85 20.85 20.00 6,407
May 20, 2024 20.85 21.10 20.85 20.98 20.12 7,046
May 17, 2024 21.00 21.14 20.84 20.99 20.14 7,130
May 16, 2024 21.15 21.20 20.97 21.03 20.18 5,691
May 15, 2024 21.05 21.20 20.95 21.04 20.19 3,594
May 14, 2024 21.05 21.18 20.81 20.81 19.96 6,575
May 13, 2024 20.97 21.16 20.97 21.00 20.15 11,146
May 10, 2024 20.95 21.10 20.86 20.97 20.12 40,439
May 9, 2024 21.07 21.08 20.88 20.93 20.08 68,337
May 8, 2024 21.21 21.24 20.91 21.04 20.19 67,144
May 7, 2024 21.35 21.38 21.13 21.13 20.27 44,006
May 6, 2024 21.28 21.29 21.22 21.26 20.40 7,051
May 3, 2024 21.14 21.25 21.09 21.21 20.35 22,335
May 2, 2024 20.96 21.04 20.91 21.03 20.18 5,777
May 1, 2024 20.82 21.00 20.78 20.99 20.14 35,369
Apr 30, 2024 20.99 21.00 20.84 20.86 20.01 139,850
Apr 29, 2024 20.95 21.00 20.82 21.00 20.15 10,282
Apr 26, 2024 21.00 21.11 20.82 20.82 19.97 46,854
Apr 25, 2024 20.89 21.01 20.75 20.83 19.98 48,047
Apr 24, 2024 21.08 21.13 20.90 21.10 20.24 19,318
Apr 23, 2024 20.75 21.13 20.69 21.13 20.27 323,344
Apr 22, 2024 20.52 20.76 20.52 20.70 19.86 1,237,147
Apr 19, 2024 20.31 20.56 20.31 20.53 19.70 31,853
Apr 18, 2024 20.32 20.39 20.28 20.37 19.54 307,080
Apr 17, 2024 20.24 20.36 20.19 20.32 19.49 134,519
Apr 16, 2024 20.19 20.22 20.08 20.15 19.33 123,546
Apr 15, 2024 20.79 20.79 20.13 20.20 19.38 71,439
Apr 12, 2024 20.65 20.85 20.65 20.75 19.91 18,801
Apr 11, 2024 21.22 21.22 20.74 20.84 19.99 138,862
Apr 10, 2024 21.40 21.40 21.00 21.07 20.21 49,015
Apr 9, 2024 21.58 21.60 21.40 21.59 20.71 75,865
Apr 8, 2024 21.56 21.56 21.42 21.52 20.65 11,880
Apr 5, 2024 21.57 21.58 21.51 21.56 20.68 21,683
Apr 4, 2024 21.49 21.58 21.42 21.58 20.70 14,833
Apr 3, 2024 21.47 21.51 21.34 21.42 20.55 6,338
Apr 2, 2024 21.50 21.68 21.36 21.51 20.63 7,390
Apr 1, 2024 21.79 21.79 21.53 21.71 20.83 38,275
Mar 28, 2024 21.83 21.83 21.64 21.64 20.76 14,432
Mar 27, 2024 21.62 21.75 21.59 21.73 20.85 22,176
Mar 26, 2024 21.95 21.95 21.60 21.76 20.88 27,561
Mar 25, 2024 22.10 22.10 21.79 21.80 20.91 15,703
Mar 22, 2024 22.14 22.19 21.99 22.07 21.17 13,716
Mar 21, 2024 22.17 22.20 21.97 22.08 21.18 36,435
Mar 20, 2024 22.13 22.16 21.97 22.10 21.20 14,214
Mar 19, 2024 21.81 22.14 21.80 22.14 21.24 29,734
Mar 18, 2024 21.86 21.98 21.72 21.92 21.03 14,942
Mar 15, 2024 21.79 21.95 21.79 21.89 21.00 25,692
Mar 14, 2024 22.10 22.16 22.00 22.00 21.10 10,187
Mar 13, 2024 22.08 22.32 22.08 22.20 21.30 27,733
Mar 12, 2024 22.12 22.22 22.09 22.15 21.25 6,152
Mar 11, 2024 22.40 22.53 22.40 22.49 21.58 8,018
Mar 8, 2024 22.41 22.49 22.33 22.49 21.58 12,255
Mar 7, 2024 22.29 22.40 22.25 22.37 21.46 12,109
Mar 6, 2024 22.24 22.27 22.08 22.20 21.30 14,035
Mar 5, 2024 22.15 22.19 22.10 22.16 21.26 11,964
Mar 4, 2024 21.97 22.19 21.97 22.15 21.25 9,527
Mar 1, 2024 22.11 22.25 22.01 22.02 21.13 47,875
Feb 29, 2024 21.95 22.25 21.95 22.11 21.21 87,775
Feb 28, 2024 22.02 22.03 21.88 21.95 21.06 109,825
Feb 27, 2024 22.10 22.10 21.83 21.89 21.00 240,885
Feb 26, 2024 21.90 22.01 21.83 22.00 21.11 23,719
Feb 23, 2024 22.06 22.09 21.92 22.01 21.12 20,032
Feb 22, 2024 22.03 22.05 21.90 21.90 21.01 12,887
Feb 21, 2024 22.09 22.09 21.81 21.86 20.97 11,288
Feb 20, 2024 22.05 22.05 21.94 21.95 21.06 7,613
Feb 16, 2024 22.20 22.20 21.95 22.01 21.12 7,174
Feb 15, 2024 21.95 22.14 21.88 22.14 21.24 6,973
Feb 14, 2024 22.07 22.09 21.94 22.00 21.11 10,860
Feb 13, 2024 22.03 22.15 21.98 21.98 21.09 14,311
Feb 12, 2024 22.32 22.39 22.28 22.39 21.48 14,868
Feb 9, 2024 22.13 22.29 21.98 22.29 21.38 4,503
Feb 8, 2024 21.83 22.10 21.83 22.07 21.17 15,630
Feb 7, 2024 21.98 22.08 21.94 22.00 21.11 9,299
Feb 6, 2024 22.01 22.01 21.91 21.95 21.06 8,079
Feb 5, 2024 22.17 22.17 21.82 21.82 20.93 3,624
Feb 2, 2024 22.20 22.22 21.98 22.19 21.29 4,077
Feb 1, 2024 22.50 22.50 22.20 22.22 21.32 99,550
Jan 31, 2024 22.48 22.48 22.17 22.17 21.27 11,562
Jan 30, 2024 22.47 22.47 22.36 22.41 21.50 3,789
Jan 29, 2024 22.35 22.36 22.15 22.36 21.45 7,467
Jan 26, 2024 21.94 22.31 21.94 22.30 21.39 3,116
Jan 25, 2024 22.08 22.21 21.82 22.19 21.29 9,972
Jan 24, 2024 21.95 21.99 21.80 21.99 21.10 5,061
Jan 23, 2024 21.89 21.91 21.78 21.81 20.92 5,328
Jan 22, 2024 21.91 21.96 21.80 21.83 20.94 9,560
Jan 19, 2024 21.72 21.72 21.54 21.67 20.79 10,355
Jan 18, 2024 21.83 21.83 21.58 21.66 20.78 20,663
Jan 17, 2024 21.75 21.77 21.65 21.77 20.89 3,518
Jan 16, 2024 21.82 21.82 21.66 21.77 20.89 10,241
Jan 12, 2024 21.70 21.84 21.70 21.84 20.95 3,784
Jan 11, 2024 21.70 21.77 21.57 21.65 20.77 11,696
Jan 10, 2024 21.69 21.71 21.64 21.70 20.82 14,706
Jan 9, 2024 21.42 21.61 21.42 21.60 20.72 14,789
Jan 8, 2024 21.24 21.43 21.24 21.43 20.56 9,274
Jan 5, 2024 21.32 21.49 21.13 21.13 20.27 11,530
Jan 4, 2024 21.20 21.39 21.20 21.24 20.38 6,668
Jan 3, 2024 21.43 21.44 21.20 21.20 20.34 14,064
Jan 2, 2024 21.53 21.54 21.37 21.46 20.59 18,502
Dec 29, 2023 21.68 21.82 21.44 21.54 20.67 218,646
Dec 28, 2023 21.59 21.71 21.36 21.64 20.76 23,538
Dec 27, 2023 21.27 21.55 21.15 21.55 20.67 23,732
Dec 26, 2023 21.10 21.27 21.00 21.18 20.32 21,083

Related Tickers

NSA-PB National Storage Affiliates Tru
21.62
-0.37%
 
NSA-PA National Storage Affiliates Trust
22.62
-0.13%
 
LXP-PC LXP Industrial Trust
48.47
-0.72%
 
PLYM Plymouth Industrial REIT, Inc.
18.05
+0.55%
 
GRP-UN Granite Real Estate Investment Trust
48.00
-2.67%
 
LXP LXP Industrial Trust
8.38
+0.96%
 
EGP EastGroup Properties, Inc.
162.95
+0.60%
 
COLD Americold Realty Trust, Inc.
21.59
+0.72%
 
MDV Modiv Industrial, Inc.
15.32
0.00%
 
TRNO Terreno Realty Corporation
59.69
+1.06%