NYSE - Delayed Quote USD

Public Storage (PSA-PQ)

Compare
16.80
+0.04
+(0.24%)
At close: January 17 at 3:44:03 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.7816.8916.6916.8016.8022,939
Jan 16, 202516.6916.9716.5016.7616.7619,526
Jan 15, 202516.4716.9416.4716.8116.8116,690
Jan 14, 202516.1816.3716.1816.2716.2715,084
Jan 13, 202516.4016.4016.1816.2216.2221,412
Jan 10, 202516.5716.6016.2716.4216.4213,015
Jan 8, 202516.7016.8216.6616.7016.7020,773
Jan 7, 202517.1217.1216.7516.7516.758,198
Jan 6, 202517.1517.2217.0317.0817.0817,258
Jan 3, 202516.9917.2916.9917.2217.2211,545
Jan 2, 202516.7217.3316.7217.1417.1422,967
Dec 31, 202416.5217.0116.5017.0117.0189,782
Dec 30, 202416.4116.5916.2016.5916.5925,910
Dec 27, 202416.3616.4616.2616.4116.4149,147
Dec 26, 202416.5316.5516.3516.4316.4340,098
Dec 24, 202416.4916.5316.4216.5316.539,774
Dec 23, 202416.6616.6616.5216.5516.559,915
Dec 20, 202416.5016.7016.5016.7016.7037,708
Dec 19, 202416.6016.6016.4516.5016.5014,876
Dec 18, 202416.7716.9316.5116.7116.7153,247
Dec 17, 202416.9616.9616.6916.9016.9015,727
Dec 16, 202417.0417.0416.7516.8116.8120,227
Dec 13, 2024 0.25 Dividend
Dec 13, 202417.0617.2316.8516.9016.9026,957
Dec 12, 202417.4017.4017.2517.3117.0618,991
Dec 11, 202417.4917.6217.4517.4517.208,904
Dec 10, 202417.5017.5017.3317.4617.2110,865
Dec 9, 202417.5917.5917.4217.4617.213,250
Dec 6, 202417.6017.6817.5717.5717.326,553
Dec 5, 202417.5617.6517.5017.5517.3013,821
Dec 4, 202417.5817.6917.4917.6217.3712,999
Dec 3, 202417.7817.7917.5517.5817.3310,114
Dec 2, 202417.9017.9017.6617.7017.4543,006
Nov 29, 202417.7717.9117.6717.7517.5011,756
Nov 27, 202417.8517.8517.6217.7517.5013,357
Nov 26, 202417.9117.9117.6317.7017.456,148
Nov 25, 202417.9518.0917.7617.9017.649,654
Nov 22, 202417.7117.7617.6317.6917.438,325
Nov 21, 202417.5917.6617.5717.5817.334,601
Nov 20, 202417.7317.7317.4717.4817.2310,212
Nov 19, 202417.9617.9817.6017.7317.4820,803
Nov 18, 202417.8317.9117.8317.8617.617,486
Nov 15, 202418.1018.1017.8117.9317.677,385
Nov 14, 202418.1718.1717.9018.0417.787,918
Nov 13, 202418.2318.2317.9718.1217.868,607
Nov 12, 202418.4018.4018.0018.0017.748,899
Nov 11, 202418.5318.5318.2418.4018.143,218
Nov 8, 202418.4218.5518.4118.5318.2721,194
Nov 7, 202418.2418.3318.1918.3318.0711,065
Nov 6, 202418.4118.4118.1618.2517.9996,009
Nov 5, 202418.4718.6418.3818.6418.3712,026
Nov 4, 202418.3818.3818.2018.3318.076,641
Nov 1, 202418.7418.7418.1818.1817.925,581
Oct 31, 202418.6718.6718.3918.6418.374,681
Oct 30, 202418.7518.8518.5418.5418.282,800
Oct 29, 202418.7718.8018.4818.5818.3115,543
Oct 28, 202418.9318.9718.6618.8018.537,162
Oct 25, 202418.9419.0118.7418.7818.516,605
Oct 24, 202418.8818.8818.6518.8818.612,517
Oct 23, 202418.9319.0618.7218.8018.534,575
Oct 22, 202419.0719.1518.8619.0918.825,240
Oct 21, 202419.2019.2218.8518.9418.6714,553
Oct 18, 202419.1519.2519.1319.2518.976,635
Oct 17, 202419.2519.2519.0219.1918.924,501
Oct 16, 202418.9219.2818.9219.2518.9810,785
Oct 15, 202419.0319.2419.0319.1218.856,538
Oct 14, 202418.8019.0018.8019.0018.739,720
Oct 11, 202419.0019.0818.7718.9018.6314,485
Oct 10, 202419.1019.1018.9118.9718.703,237
Oct 9, 202419.0519.1019.0019.0918.829,549
Oct 8, 202418.9719.0918.8619.0918.823,829
Oct 7, 202419.0619.0618.7518.8918.634,586
Oct 4, 202419.1419.1418.9919.0818.811,357
Oct 3, 202419.1819.1819.0219.1418.875,284
Oct 2, 202419.0819.1918.9919.1918.9214,237
Oct 1, 202419.0319.1318.9419.0118.7420,042
Sep 30, 202419.2619.3018.9618.9618.6911,527
Sep 27, 202419.3519.3919.2319.2318.9511,536
Sep 26, 202419.4719.4719.3119.3519.077,726
Sep 25, 202419.4419.4419.2719.3019.026,584
Sep 24, 202419.3919.3919.2419.3819.105,530
Sep 23, 202419.4219.4219.3119.3719.096,645
Sep 20, 202419.4119.4319.3519.3819.103,704
Sep 19, 202419.4719.4719.2419.3919.1110,602
Sep 18, 202419.1919.2419.1419.2118.945,230
Sep 17, 202419.1719.2419.0219.1718.8911,707
Sep 16, 202418.9919.0318.8719.0218.756,429
Sep 13, 2024 0.25 Dividend
Sep 13, 202418.9218.9218.8418.8918.625,475
Sep 12, 202418.9619.1118.9619.1018.585,775
Sep 11, 202418.9118.9118.7418.9018.3911,854
Sep 10, 202418.8018.8618.7518.7818.286,545
Sep 9, 202418.6118.7618.6118.7318.225,013
Sep 6, 202418.6018.6018.4518.5818.0812,875
Sep 5, 202418.5218.6018.5218.6018.1010,399
Sep 4, 202418.3018.4718.3018.4317.939,359
Sep 3, 202418.2318.3118.1718.2217.7332,773
Aug 30, 202418.4718.4718.0418.1617.6793,482
Aug 29, 202418.6018.6018.4718.5318.033,892
Aug 28, 202418.5818.6018.4318.4517.967,604
Aug 27, 202418.4618.5018.4618.5018.001,554
Aug 26, 202418.5618.6018.4418.4417.943,806
Aug 23, 202418.4918.5618.4318.4317.933,419
Aug 22, 202418.5018.6118.3818.3817.885,390
Aug 21, 202418.4918.4918.3618.4217.925,182
Aug 20, 202418.4918.4918.4118.4717.973,521
Aug 19, 202418.3618.4718.2418.4617.9610,274
Aug 16, 202418.2518.3318.2518.3317.84613
Aug 15, 202418.3218.3218.1818.2217.734,347
Aug 14, 202418.1718.3118.1418.3017.8118,266
Aug 13, 202418.0718.1218.0018.1217.633,329
Aug 12, 202418.1018.1017.9217.9217.445,108
Aug 9, 202418.1618.1618.0018.0017.512,113
Aug 8, 202418.0218.1317.9518.1317.646,548
Aug 7, 202417.9818.0017.8618.0017.5118,570
Aug 6, 202417.8717.8917.8217.8917.414,009
Aug 5, 202417.7017.8917.6617.7417.267,680
Aug 2, 202417.7117.8117.5617.8017.327,662
Aug 1, 202417.5717.6117.4617.5817.1011,440
Jul 31, 202417.5517.5717.3017.5717.109,586
Jul 30, 202417.4217.4917.3617.4616.995,592
Jul 29, 202417.6017.6017.3917.4917.025,241
Jul 26, 202417.4917.5417.4417.4717.004,887
Jul 25, 202417.4617.4617.3117.4316.967,842
Jul 24, 202417.5517.5517.3417.3616.896,355
Jul 23, 202417.6017.6017.4617.5517.085,177
Jul 22, 202417.5817.5917.4917.5417.078,738
Jul 19, 202417.5817.5817.4417.4716.9926,586
Jul 18, 202417.6117.6517.5017.5017.0315,360
Jul 17, 202417.5817.6517.4617.5017.0211,862
Jul 16, 202417.6017.6117.5217.5817.1111,895
Jul 15, 202417.6117.6117.4317.6017.1214,784
Jul 12, 202417.5617.6117.5117.5317.064,557
Jul 11, 202417.4917.5217.3817.4717.0012,687
Jul 10, 202417.4117.4117.3517.3816.915,201
Jul 9, 202417.6317.6317.3417.3416.887,583
Jul 8, 202417.7017.7017.5317.5317.0610,179
Jul 5, 202417.7417.7417.5617.6117.133,082
Jul 3, 202417.6117.6517.5417.6517.173,911
Jul 2, 202417.5717.5717.4717.5517.085,333
Jul 1, 202417.5017.5017.1917.4416.9610,019
Jun 28, 202417.3717.5217.3717.5217.056,540
Jun 27, 202417.3917.4617.3717.3716.908,740
Jun 26, 202417.3717.3817.2217.3116.8427,892
Jun 25, 202417.4217.4517.3617.3816.913,366
Jun 24, 202417.3817.4517.3817.3916.921,831
Jun 21, 202417.3417.3517.2517.3116.844,410
Jun 20, 202417.3017.3517.2417.3016.832,858
Jun 18, 202417.2917.4017.2517.3116.847,507
Jun 17, 202417.2917.2917.1117.2716.808,801
Jun 14, 202417.3517.5117.2017.2816.818,989
Jun 13, 202417.6817.6817.3417.3616.895,866
Jun 12, 2024 0.25 Dividend
Jun 12, 202417.7017.8917.5217.5217.0527,927
Jun 11, 202417.8917.9717.5717.6016.887,262
Jun 10, 202418.0118.0117.7417.7717.054,813
Jun 7, 202418.0218.0217.8417.9917.265,208
Jun 6, 202417.7417.9417.7417.9417.212,783
Jun 5, 202418.0018.0017.7117.7617.045,978
Jun 4, 202417.7717.9717.6917.9017.1716,494
Jun 3, 202417.7517.8117.4217.7717.0520,580
May 31, 202417.2817.6617.2817.6516.9334,801
May 30, 202417.1917.3117.1317.2716.579,575
May 29, 202417.2517.2517.0217.1216.4213,755
May 28, 202417.3117.5117.2517.2516.5521,232
May 24, 202417.3017.3317.2217.2216.522,104
May 23, 202417.4717.4717.1617.2516.5512,988
May 22, 202417.3417.3517.2217.3516.649,727
May 21, 202417.4617.4617.2417.3716.665,487
May 20, 202417.3717.4017.3717.4016.6913,880
May 17, 202417.3917.3917.2917.3716.668,267
May 16, 202417.4717.5217.3617.3916.6815,753
May 15, 202417.5617.5617.2817.5316.828,232
May 14, 202417.3317.4217.2617.4016.6912,097
May 13, 202417.3817.4017.3017.4016.695,917
May 10, 202417.4817.4817.2417.3516.643,724
May 9, 202417.6017.6017.2517.2516.555,804
May 8, 202417.5817.5817.3417.4016.6919,040
May 7, 202417.6617.6617.5517.6016.883,143
May 6, 202417.4817.6417.4617.6016.8817,420
May 3, 202417.5917.6417.4317.5716.861,247
May 2, 202417.4117.4117.3317.3916.681,710
May 1, 202417.2517.3317.1117.3316.6311,463
Apr 30, 202417.4117.4117.1717.2116.519,950
Apr 29, 202417.3317.5017.2617.4216.715,009
Apr 26, 202417.4517.4517.2317.3016.607,179
Apr 25, 202417.4917.4917.1717.3116.617,882
Apr 24, 202417.5217.6017.2317.6016.886,050
Apr 23, 202417.1517.5317.1517.5116.8020,649
Apr 22, 202417.0617.1716.9817.1516.457,420
Apr 19, 202416.9917.0416.8916.9816.2914,206
Apr 18, 202417.0217.0216.8016.8716.1910,350
Apr 17, 202416.9217.0416.9217.0016.314,984
Apr 16, 202416.9916.9916.6716.8216.1421,853
Apr 15, 202417.2917.2916.7116.7716.0933,575
Apr 12, 202417.4117.4317.1717.2016.5116,339
Apr 11, 202417.6717.6717.2817.3816.6718,728
Apr 10, 202417.8817.8817.4417.5616.855,750
Apr 9, 202418.0118.0117.9317.9517.224,751
Apr 8, 202418.0018.0017.8417.9517.225,994
Apr 5, 202417.9718.0817.9517.9517.225,879
Apr 4, 202417.9618.0417.9217.9717.2412,935
Apr 3, 202417.9617.9717.6917.9017.179,376
Apr 2, 202418.0418.0417.8618.0117.287,942
Apr 1, 202418.1218.1917.9718.1317.3919,059
Mar 28, 202418.2218.2618.0518.1217.3814,520
Mar 27, 202418.0918.1417.9018.1417.409,697
Mar 26, 202418.3818.3817.9618.0517.3242,241
Mar 25, 202418.5418.5418.1118.2017.469,584
Mar 22, 202418.6418.7018.4718.4717.726,384
Mar 21, 202418.4718.5718.4718.5117.7611,102
Mar 20, 202418.4918.4918.3718.4617.719,894
Mar 19, 202418.4918.5018.3118.4617.7116,847
Mar 18, 202418.5418.5418.3018.4917.743,309
Mar 15, 202418.5518.5518.3318.3917.6510,211
Mar 14, 202418.6718.6718.4818.5217.764,112
Mar 13, 202418.6318.6718.6118.6317.8728,710
Mar 12, 202418.5418.6018.4918.6017.844,252
Mar 11, 202418.7518.7918.7518.7517.988,985
Mar 8, 202418.6818.7118.6218.6917.935,606
Mar 7, 202418.5018.6318.5018.6017.845,144
Mar 6, 202418.5018.5018.4218.5017.7515,856
Mar 5, 202418.5318.5518.4218.4717.726,725
Mar 4, 202418.5218.5218.4418.4917.743,877
Mar 1, 202418.6218.6218.4718.4817.735,855
Feb 29, 202418.3518.6518.2818.5717.8236,005
Feb 28, 202418.3218.3518.2418.2417.502,950
Feb 27, 202418.4218.4218.3018.3017.562,769
Feb 26, 202418.4718.5018.3118.3617.6119,373
Feb 23, 202418.2418.4518.2018.4517.708,341
Feb 22, 202418.1418.2518.1418.1717.435,947
Feb 21, 202418.2418.2418.0918.1217.382,473
Feb 20, 202418.1218.2418.1218.2017.462,899
Feb 16, 202418.2318.2918.1018.1717.4413,495
Feb 15, 202418.3118.3118.1618.2717.539,960
Feb 14, 202418.2218.3118.0818.1917.4613,837
Feb 13, 202418.3418.3418.1218.1317.397,569
Feb 12, 202418.3618.4818.3618.4517.705,399
Feb 9, 202418.2118.2818.0118.2417.506,249
Feb 8, 202418.1818.1818.0218.0917.351,778
Feb 7, 202418.2318.2318.1018.1617.427,057
Feb 6, 202418.1518.1718.1018.1617.4214,600
Feb 5, 202418.3718.3718.0718.1117.375,227
Feb 2, 202418.4018.4018.2618.3117.564,852
Feb 1, 202418.4518.4518.2618.4017.655,288
Jan 31, 202418.4418.4418.1718.1717.435,744
Jan 30, 202418.3718.4218.2818.3817.634,778
Jan 29, 202418.2918.2918.2018.2417.504,161
Jan 26, 202418.2218.2517.9918.1517.417,137
Jan 25, 202418.1318.1918.0418.1917.458,403
Jan 24, 202418.0318.0417.9117.9817.254,401
Jan 23, 202417.9917.9917.8117.9117.1814,448
Jan 22, 202417.8417.9617.7717.9617.237,369
Jan 19, 202417.7417.7617.5317.7617.044,196
Jan 18, 202417.7717.7717.5517.6816.967,706

Related Tickers

LXP-PC LXP Industrial Trust
47.80
-0.20%
 
LXP LXP Industrial Trust
8.15
-0.61%
 
MDV Modiv Industrial, Inc.
14.93
+0.40%
 
EGP EastGroup Properties, Inc.
161.41
-1.76%
 
M44U.SI Mapletree Logistics Trust
1.2700
0.00%
 
ME8U.SI Mapletree Industrial Trust
2.2400
+0.45%
 
A17U.SI CapitaLand Ascendas REIT
2.6100
+0.38%
 
STAG STAG Industrial, Inc.
33.95
-1.96%
 
LINE Lineage, Inc.
58.18
+1.34%
 
PLD Prologis, Inc.
109.48
-1.31%