NYSE - Delayed Quote USD

Public Storage (PSA-PM)

Compare
17.27 -0.17 (-0.97%)
As of 11:16:57 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 26, 2024 17.59 17.59 17.23 17.27 17.27 2,428
Dec 24, 2024 17.43 17.51 17.38 17.44 17.44 8,443
Dec 23, 2024 17.72 17.72 17.51 17.53 17.53 3,519
Dec 20, 2024 17.51 17.73 17.51 17.72 17.72 15,388
Dec 19, 2024 17.65 17.65 17.33 17.61 17.61 10,963
Dec 18, 2024 17.88 17.97 17.70 17.74 17.74 27,974
Dec 17, 2024 17.85 17.95 17.72 17.84 17.84 10,877
Dec 16, 2024 17.91 17.98 17.78 17.94 17.94 12,015
Dec 13, 2024 0.26 Dividend
Dec 13, 2024 18.16 18.16 17.92 17.97 17.97 21,197
Dec 12, 2024 18.44 18.50 18.35 18.42 18.16 17,300
Dec 11, 2024 18.56 18.61 18.40 18.45 18.19 20,154
Dec 10, 2024 18.48 18.55 18.37 18.37 18.11 21,669
Dec 9, 2024 18.48 18.63 18.38 18.48 18.22 8,060
Dec 6, 2024 18.57 18.72 18.51 18.60 18.34 9,481
Dec 5, 2024 18.57 18.62 18.43 18.57 18.31 5,262
Dec 4, 2024 18.50 18.58 18.44 18.57 18.31 8,904
Dec 3, 2024 18.55 18.56 18.36 18.42 18.16 14,856
Dec 2, 2024 18.71 18.73 18.56 18.56 18.30 13,645
Nov 29, 2024 18.83 18.91 18.61 18.80 18.54 8,696
Nov 27, 2024 18.73 18.84 18.61 18.61 18.35 7,652
Nov 26, 2024 18.96 18.98 18.73 18.73 18.47 8,555
Nov 25, 2024 19.01 19.08 18.92 18.99 18.72 10,109
Nov 22, 2024 18.80 18.97 18.79 18.88 18.62 17,395
Nov 21, 2024 18.75 18.88 18.68 18.80 18.54 10,049
Nov 20, 2024 18.64 18.73 18.60 18.60 18.34 3,144
Nov 19, 2024 18.94 18.98 18.70 18.77 18.51 5,367
Nov 18, 2024 19.08 19.08 18.89 18.91 18.64 10,618
Nov 15, 2024 18.99 19.04 18.95 19.04 18.77 5,624
Nov 14, 2024 19.32 19.32 19.06 19.11 18.84 8,324
Nov 13, 2024 19.45 19.45 19.10 19.17 18.90 21,030
Nov 12, 2024 19.57 19.57 19.19 19.19 18.92 6,310
Nov 11, 2024 19.72 19.96 19.50 19.59 19.32 7,397
Nov 8, 2024 19.84 19.93 19.72 19.93 19.65 6,300
Nov 7, 2024 19.67 19.67 19.50 19.65 19.37 6,473
Nov 6, 2024 19.63 19.63 19.36 19.57 19.30 8,141
Nov 5, 2024 19.70 19.88 19.66 19.88 19.60 7,297
Nov 4, 2024 19.63 19.63 19.45 19.62 19.35 4,613
Nov 1, 2024 19.88 19.88 19.33 19.42 19.15 17,239
Oct 31, 2024 19.81 19.81 19.64 19.68 19.40 10,238
Oct 30, 2024 19.87 20.06 19.81 19.82 19.54 9,440
Oct 29, 2024 19.75 19.93 19.75 19.76 19.48 6,986
Oct 28, 2024 19.91 19.99 19.78 19.98 19.70 9,828
Oct 25, 2024 20.01 20.11 19.88 19.88 19.60 8,421
Oct 24, 2024 20.01 20.01 19.84 19.97 19.69 7,201
Oct 23, 2024 20.12 20.13 19.83 19.90 19.62 7,770
Oct 22, 2024 20.10 20.17 19.97 20.17 19.89 9,556
Oct 21, 2024 20.44 20.44 20.05 20.10 19.82 11,334
Oct 18, 2024 20.52 20.52 20.32 20.45 20.16 7,360
Oct 17, 2024 20.47 20.51 20.22 20.38 20.09 9,751
Oct 16, 2024 20.38 20.51 20.38 20.47 20.18 12,056
Oct 15, 2024 20.16 20.40 20.16 20.28 20.00 14,250
Oct 14, 2024 20.04 20.23 19.97 20.22 19.93 6,200
Oct 11, 2024 20.03 20.16 19.96 20.16 19.88 11,587
Oct 10, 2024 20.09 20.09 19.96 19.99 19.71 9,227
Oct 9, 2024 20.09 20.12 19.94 20.11 19.83 12,280
Oct 8, 2024 19.99 20.05 19.83 19.99 19.71 23,424
Oct 7, 2024 20.12 20.12 19.87 19.94 19.66 11,187
Oct 4, 2024 20.29 20.29 20.12 20.12 19.84 9,299
Oct 3, 2024 20.27 20.30 20.24 20.30 20.02 6,852
Oct 2, 2024 20.23 20.35 20.20 20.22 19.94 13,147
Oct 1, 2024 20.27 20.31 20.15 20.21 19.93 24,710
Sep 30, 2024 20.31 20.52 20.03 20.27 19.99 14,706
Sep 27, 2024 20.61 20.61 20.38 20.38 20.09 13,094
Sep 26, 2024 20.75 20.75 20.41 20.47 20.18 16,672
Sep 25, 2024 20.69 20.69 20.48 20.48 20.19 13,131
Sep 24, 2024 20.64 20.67 20.51 20.63 20.34 25,894
Sep 23, 2024 20.65 20.67 20.53 20.60 20.31 21,236
Sep 20, 2024 20.79 20.79 20.62 20.66 20.37 38,890
Sep 19, 2024 20.55 20.76 20.55 20.76 20.47 13,580
Sep 18, 2024 20.54 20.66 20.37 20.49 20.20 27,061
Sep 17, 2024 20.44 20.48 20.22 20.45 20.16 25,792
Sep 16, 2024 20.20 20.35 20.16 20.34 20.05 19,707
Sep 13, 2024 0.26 Dividend
Sep 13, 2024 20.10 20.14 19.97 20.11 19.83 7,294
Sep 12, 2024 20.18 20.30 20.18 20.29 19.75 15,146
Sep 11, 2024 20.07 20.15 19.97 20.15 19.62 12,360
Sep 10, 2024 20.05 20.07 19.82 19.98 19.45 15,814
Sep 9, 2024 19.66 19.92 19.66 19.92 19.39 7,063
Sep 6, 2024 19.65 19.77 19.59 19.63 19.11 6,033
Sep 5, 2024 19.61 19.69 19.57 19.68 19.16 12,896
Sep 4, 2024 19.40 19.57 19.34 19.56 19.04 15,437
Sep 3, 2024 19.32 19.46 19.30 19.30 18.79 10,558
Aug 30, 2024 19.61 19.65 19.16 19.26 18.75 72,381
Aug 29, 2024 19.66 19.69 19.58 19.67 19.15 3,076
Aug 28, 2024 19.57 19.61 19.55 19.58 19.06 7,869
Aug 27, 2024 19.52 19.55 19.50 19.50 18.98 4,901
Aug 26, 2024 19.58 19.62 19.43 19.52 19.00 11,259
Aug 23, 2024 19.57 19.57 19.40 19.45 18.93 14,712
Aug 22, 2024 19.47 19.52 19.40 19.50 18.98 12,041
Aug 21, 2024 19.44 19.49 19.44 19.45 18.93 7,207
Aug 20, 2024 19.25 19.46 19.25 19.38 18.87 9,144
Aug 19, 2024 19.23 19.35 19.23 19.31 18.80 6,653
Aug 16, 2024 19.12 19.23 19.07 19.16 18.65 4,148
Aug 15, 2024 19.22 19.22 19.02 19.12 18.61 9,460
Aug 14, 2024 19.22 19.24 19.15 19.15 18.64 10,281
Aug 13, 2024 19.18 19.18 19.10 19.10 18.59 8,979
Aug 12, 2024 18.94 19.10 18.94 19.02 18.52 2,812
Aug 9, 2024 19.16 19.20 19.06 19.10 18.59 11,244
Aug 8, 2024 19.08 19.13 18.94 19.06 18.55 6,023
Aug 7, 2024 18.99 19.09 18.92 19.01 18.51 8,870
Aug 6, 2024 18.78 18.96 18.75 18.96 18.46 13,118
Aug 5, 2024 18.54 18.75 18.53 18.73 18.23 14,566
Aug 2, 2024 18.65 18.77 18.57 18.71 18.21 26,577
Aug 1, 2024 18.38 18.59 18.38 18.59 18.10 8,624
Jul 31, 2024 18.52 18.52 18.24 18.33 17.84 11,155
Jul 30, 2024 18.40 18.43 18.29 18.43 17.94 13,231
Jul 29, 2024 18.50 18.50 18.31 18.31 17.82 2,997
Jul 26, 2024 18.56 18.56 18.31 18.35 17.87 6,239
Jul 25, 2024 18.44 18.44 18.38 18.38 17.89 2,339
Jul 24, 2024 18.47 18.47 18.25 18.37 17.88 5,157
Jul 23, 2024 18.58 18.58 18.42 18.45 17.96 4,500
Jul 22, 2024 18.60 18.60 18.41 18.48 17.99 19,176
Jul 19, 2024 18.56 18.59 18.41 18.52 18.03 20,432
Jul 18, 2024 18.39 18.58 18.39 18.56 18.07 6,620
Jul 17, 2024 18.44 18.56 18.44 18.47 17.98 9,312
Jul 16, 2024 18.62 18.63 18.50 18.56 18.06 8,697
Jul 15, 2024 18.57 18.62 18.48 18.52 18.02 12,729
Jul 12, 2024 18.51 18.63 18.51 18.55 18.06 4,242
Jul 11, 2024 18.42 18.62 18.41 18.46 17.97 20,603
Jul 10, 2024 18.31 18.41 18.24 18.33 17.84 33,051
Jul 9, 2024 18.48 18.48 18.31 18.31 17.82 30,857
Jul 8, 2024 18.54 18.54 18.50 18.50 18.01 2,849
Jul 5, 2024 18.54 18.69 18.51 18.58 18.09 7,223
Jul 3, 2024 18.58 18.72 18.46 18.59 18.10 9,840
Jul 2, 2024 18.65 18.65 18.39 18.39 17.90 7,662
Jul 1, 2024 18.22 18.56 18.22 18.55 18.06 7,145
Jun 28, 2024 18.45 18.60 18.25 18.60 18.11 6,951
Jun 27, 2024 18.39 18.42 18.35 18.36 17.88 7,243
Jun 26, 2024 18.31 18.31 18.28 18.30 17.81 3,278
Jun 25, 2024 18.34 18.34 18.23 18.31 17.82 12,703
Jun 24, 2024 18.25 18.45 18.25 18.30 17.81 19,715
Jun 21, 2024 18.30 18.39 18.24 18.25 17.77 4,141
Jun 20, 2024 18.07 18.30 18.07 18.30 17.81 14,649
Jun 18, 2024 18.08 18.34 18.08 18.20 17.72 7,726
Jun 17, 2024 18.21 18.30 18.07 18.08 17.60 12,013
Jun 14, 2024 18.32 18.41 18.27 18.31 17.82 4,041
Jun 13, 2024 18.78 18.78 18.33 18.36 17.88 10,754
Jun 12, 2024 0.26 Dividend
Jun 12, 2024 18.70 18.70 18.52 18.58 18.09 3,516
Jun 11, 2024 18.79 19.02 18.74 18.85 18.10 6,521
Jun 10, 2024 18.87 18.94 18.80 18.94 18.19 3,960
Jun 7, 2024 19.00 19.00 18.89 18.89 18.13 4,141
Jun 6, 2024 18.72 19.04 18.72 19.00 18.24 6,664
Jun 5, 2024 19.01 19.01 18.84 18.88 18.12 3,401
Jun 4, 2024 18.77 18.95 18.75 18.89 18.14 12,037
Jun 3, 2024 18.68 18.79 18.60 18.72 17.97 13,662
May 31, 2024 18.20 18.74 18.16 18.74 17.99 38,353
May 30, 2024 18.10 18.12 17.92 18.12 17.40 7,646
May 29, 2024 18.22 18.22 17.91 18.07 17.35 11,056
May 28, 2024 18.18 18.28 18.15 18.23 17.50 3,758
May 24, 2024 18.17 18.28 18.01 18.28 17.55 4,604
May 23, 2024 18.15 18.16 17.96 18.05 17.33 10,079
May 22, 2024 18.31 18.32 18.10 18.10 17.38 3,962
May 21, 2024 18.35 18.35 18.15 18.15 17.43 4,873
May 20, 2024 18.29 18.29 18.15 18.18 17.46 3,431
May 17, 2024 18.34 18.34 18.11 18.29 17.56 3,662
May 16, 2024 18.26 18.47 18.26 18.27 17.54 2,157
May 15, 2024 18.35 18.39 18.16 18.30 17.57 11,875
May 14, 2024 18.39 18.39 18.13 18.16 17.44 10,489
May 13, 2024 18.42 18.42 18.12 18.21 17.48 7,315
May 10, 2024 18.21 18.29 18.14 18.29 17.56 4,827
May 9, 2024 18.45 18.45 18.16 18.20 17.47 5,394
May 8, 2024 18.58 18.58 18.33 18.36 17.63 7,218
May 7, 2024 18.69 18.69 18.44 18.60 17.86 6,605
May 6, 2024 18.60 18.65 18.50 18.63 17.89 5,218
May 3, 2024 18.59 18.59 18.40 18.49 17.75 6,233
May 2, 2024 18.45 18.45 18.23 18.32 17.59 3,655
May 1, 2024 18.26 18.41 18.06 18.22 17.49 4,020
Apr 30, 2024 18.44 18.48 18.23 18.31 17.58 6,552
Apr 29, 2024 18.28 18.43 18.28 18.43 17.70 7,078
Apr 26, 2024 18.14 18.44 18.14 18.26 17.53 6,677
Apr 25, 2024 18.30 18.36 18.14 18.18 17.46 2,077
Apr 24, 2024 18.44 18.52 18.28 18.52 17.78 7,337
Apr 23, 2024 18.21 18.49 18.21 18.48 17.74 9,773
Apr 22, 2024 18.02 18.16 17.95 18.16 17.44 8,399
Apr 19, 2024 17.90 17.97 17.90 17.97 17.25 2,697
Apr 18, 2024 17.77 17.90 17.77 17.83 17.12 21,783
Apr 17, 2024 17.93 17.98 17.81 17.89 17.18 6,656
Apr 16, 2024 17.77 17.90 17.61 17.70 17.00 11,783
Apr 15, 2024 18.36 18.36 17.73 17.78 17.07 12,259
Apr 12, 2024 18.51 18.51 18.29 18.30 17.57 8,775
Apr 11, 2024 18.85 18.85 18.36 18.47 17.73 11,117
Apr 10, 2024 19.15 19.15 18.64 18.64 17.90 5,665
Apr 9, 2024 19.32 19.32 19.10 19.24 18.47 7,373
Apr 8, 2024 19.17 19.26 19.10 19.26 18.49 8,162
Apr 5, 2024 19.10 19.22 19.00 19.17 18.41 6,214
Apr 4, 2024 19.12 19.19 19.10 19.10 18.34 8,559
Apr 3, 2024 19.09 19.10 19.03 19.04 18.28 12,667
Apr 2, 2024 19.30 19.31 19.15 19.15 18.39 32,982
Apr 1, 2024 19.38 19.49 19.18 19.48 18.70 39,970
Mar 28, 2024 19.38 19.54 19.27 19.39 18.62 5,452
Mar 27, 2024 19.51 19.51 19.19 19.25 18.48 7,552
Mar 26, 2024 19.55 19.58 19.29 19.29 18.52 13,597
Mar 25, 2024 19.78 19.83 19.44 19.44 18.67 3,425
Mar 22, 2024 19.82 19.87 19.66 19.70 18.92 3,632
Mar 21, 2024 19.84 19.85 19.71 19.74 18.95 14,167
Mar 20, 2024 19.88 19.91 19.62 19.74 18.95 24,615
Mar 19, 2024 19.66 19.90 19.49 19.82 19.03 14,526
Mar 18, 2024 19.56 19.77 19.56 19.66 18.88 10,457
Mar 15, 2024 19.82 19.82 19.55 19.55 18.77 10,910
Mar 14, 2024 20.00 20.00 19.67 19.67 18.89 8,963
Mar 13, 2024 19.89 20.03 19.84 20.03 19.23 7,668
Mar 12, 2024 19.86 19.90 19.84 19.87 19.08 3,763
Mar 11, 2024 19.98 20.15 19.98 20.08 19.28 6,742
Mar 8, 2024 20.00 20.07 20.00 20.07 19.27 7,966
Mar 7, 2024 19.92 19.97 19.91 19.97 19.17 6,518
Mar 6, 2024 19.87 19.89 19.82 19.82 19.03 5,172
Mar 5, 2024 19.85 19.85 19.78 19.78 18.99 8,262
Mar 4, 2024 19.80 19.87 19.72 19.83 19.04 8,204
Mar 1, 2024 19.89 19.91 19.71 19.89 19.10 7,213
Feb 29, 2024 19.68 19.93 19.50 19.93 19.14 21,525
Feb 28, 2024 19.61 19.68 19.50 19.56 18.78 5,378
Feb 27, 2024 19.62 19.62 19.47 19.56 18.78 5,688
Feb 26, 2024 19.57 19.61 19.48 19.60 18.82 5,560
Feb 23, 2024 19.46 19.64 19.28 19.47 18.69 10,159
Feb 22, 2024 19.42 19.43 19.33 19.43 18.66 2,563
Feb 21, 2024 19.42 19.43 19.27 19.28 18.51 4,336
Feb 20, 2024 19.22 19.32 19.22 19.32 18.55 3,463
Feb 16, 2024 19.47 19.47 19.24 19.24 18.47 7,052
Feb 15, 2024 19.42 19.45 19.42 19.42 18.64 2,452
Feb 14, 2024 19.45 19.48 19.31 19.35 18.58 5,259
Feb 13, 2024 19.50 19.63 19.33 19.37 18.60 3,985
Feb 12, 2024 19.62 19.77 19.62 19.77 18.98 10,248
Feb 9, 2024 19.45 19.53 19.31 19.53 18.75 5,198
Feb 8, 2024 19.39 19.40 19.33 19.35 18.58 8,354
Feb 7, 2024 19.48 19.48 19.36 19.41 18.64 3,013
Feb 6, 2024 19.35 19.54 19.35 19.40 18.63 2,520
Feb 5, 2024 19.55 19.55 19.35 19.35 18.58 4,051
Feb 2, 2024 19.69 19.73 19.50 19.63 18.85 5,673
Feb 1, 2024 19.60 19.73 19.56 19.73 18.94 8,868
Jan 31, 2024 19.64 19.68 19.49 19.49 18.71 4,585
Jan 30, 2024 19.65 19.69 19.48 19.64 18.86 5,724
Jan 29, 2024 19.61 19.64 19.48 19.58 18.80 6,301
Jan 26, 2024 19.45 19.59 19.30 19.59 18.81 7,382
Jan 25, 2024 19.34 19.45 19.25 19.45 18.68 7,285
Jan 24, 2024 19.05 19.17 19.03 19.13 18.37 11,692
Jan 23, 2024 19.08 19.32 19.04 19.05 18.29 25,240
Jan 22, 2024 19.19 19.19 18.99 19.19 18.42 3,042
Jan 19, 2024 18.94 19.07 18.81 19.07 18.31 6,116
Jan 18, 2024 19.02 19.02 18.80 18.86 18.11 4,860
Jan 17, 2024 18.87 18.96 18.76 18.96 18.20 11,790
Jan 16, 2024 18.90 19.01 18.90 18.91 18.16 2,941
Jan 12, 2024 19.01 19.08 18.99 19.07 18.31 2,970
Jan 11, 2024 18.91 19.00 18.83 19.00 18.24 3,123
Jan 10, 2024 18.78 18.92 18.78 18.90 18.15 2,361
Jan 9, 2024 18.76 18.85 18.71 18.85 18.10 3,404
Jan 8, 2024 18.73 18.73 18.62 18.62 17.88 2,905
Jan 5, 2024 18.64 18.73 18.54 18.57 17.83 5,433
Jan 4, 2024 18.63 18.63 18.48 18.54 17.80 4,692
Jan 3, 2024 18.70 18.70 18.37 18.48 17.74 11,122
Jan 2, 2024 18.64 18.80 18.48 18.60 17.86 5,061
Dec 29, 2023 18.87 18.97 18.68 18.68 17.94 14,473
Dec 28, 2023 19.09 19.12 18.90 18.90 18.15 15,380
Dec 27, 2023 19.05 19.14 18.89 19.05 18.29 13,987
Dec 26, 2023 18.90 19.00 18.77 18.91 18.15 5,469

Related Tickers

EGP EastGroup Properties, Inc.
162.76
+0.48%
 
PLYM Plymouth Industrial REIT, Inc.
18.07
+0.66%
 
FR First Industrial Realty Trust, Inc.
51.17
+0.69%
 
COLD Americold Realty Trust, Inc.
21.55
+0.56%
 
LXP LXP Industrial Trust
8.38
+0.90%
 
ILPT Industrial Logistics Properties Trust
3.4800
+1.16%
 
LINE Lineage, Inc.
59.18
+1.06%
 
CUBE CubeSmart
43.43
+0.51%
 
EXR Extra Space Storage Inc.
149.48
-0.05%
 
REXR Rexford Industrial Realty, Inc.
39.17
+1.29%