NYSE - Delayed Quote USD

Public Storage (PSA-PR)

Compare
17.65 +0.13 (+0.74%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 17.54 17.69 17.52 17.65 17.65 27,279
Jun 17, 2024 17.56 17.63 17.38 17.52 17.52 17,855
Jun 14, 2024 17.61 17.71 17.44 17.50 17.50 25,464
Jun 13, 2024 17.97 18.06 17.65 17.70 17.70 26,940
Jun 12, 2024 0.25 Dividend
Jun 12, 2024 18.00 18.11 17.83 17.90 17.90 47,642
Jun 11, 2024 18.59 18.59 18.02 18.05 17.80 107,479
Jun 10, 2024 18.61 18.61 18.42 18.55 18.29 16,444
Jun 7, 2024 18.55 18.62 18.43 18.61 18.35 18,119
Jun 6, 2024 18.45 18.63 18.45 18.61 18.36 19,764
Jun 5, 2024 18.55 18.60 18.26 18.44 18.18 18,308
Jun 4, 2024 18.39 18.52 18.29 18.50 18.24 30,267
Jun 3, 2024 18.27 18.36 18.12 18.32 18.07 14,979
May 31, 2024 17.81 18.25 17.73 18.22 17.97 57,194
May 30, 2024 17.67 17.77 17.62 17.71 17.46 17,480
May 29, 2024 17.82 17.90 17.57 17.57 17.33 11,032
May 28, 2024 18.07 18.10 17.82 17.84 17.59 20,694
May 24, 2024 17.97 18.07 17.88 17.95 17.70 15,456
May 23, 2024 18.02 18.02 17.82 17.87 17.62 95,449
May 22, 2024 17.65 17.96 17.55 17.96 17.71 147,155
May 21, 2024 17.80 17.89 17.58 17.59 17.35 18,958
May 20, 2024 17.76 17.78 17.66 17.76 17.51 11,921
May 17, 2024 17.79 17.79 17.65 17.71 17.46 9,450
May 16, 2024 17.84 17.84 17.68 17.79 17.54 10,878
May 15, 2024 17.80 17.84 17.64 17.78 17.53 19,157
May 14, 2024 17.84 17.84 17.54 17.55 17.31 17,114
May 13, 2024 17.79 17.85 17.67 17.79 17.54 9,783
May 10, 2024 17.68 17.73 17.50 17.68 17.44 7,356
May 9, 2024 17.75 17.75 17.55 17.57 17.33 15,587
May 8, 2024 17.94 17.97 17.61 17.68 17.44 14,245
May 7, 2024 18.05 18.06 17.87 17.92 17.67 7,266
May 6, 2024 17.95 17.97 17.84 17.92 17.67 18,132
May 3, 2024 17.99 18.04 17.82 17.90 17.65 8,123
May 2, 2024 17.72 17.80 17.68 17.77 17.53 20,530
May 1, 2024 17.77 17.80 17.51 17.68 17.44 17,019
Apr 30, 2024 17.78 17.82 17.55 17.73 17.48 16,655
Apr 29, 2024 17.84 17.90 17.62 17.81 17.56 11,207
Apr 26, 2024 17.79 17.84 17.57 17.59 17.35 17,960
Apr 25, 2024 17.77 17.80 17.57 17.66 17.42 9,914
Apr 24, 2024 17.92 18.01 17.69 17.96 17.71 14,085
Apr 23, 2024 17.57 17.96 17.57 17.96 17.71 13,711
Apr 22, 2024 17.35 17.54 17.35 17.44 17.20 14,900
Apr 19, 2024 17.30 17.45 17.29 17.31 17.07 38,271
Apr 18, 2024 17.24 17.28 17.17 17.28 17.04 204,702
Apr 17, 2024 17.34 17.37 17.09 17.15 16.91 34,356
Apr 16, 2024 17.14 17.27 17.09 17.24 17.00 39,362
Apr 15, 2024 17.59 17.59 17.05 17.20 16.96 46,537
Apr 12, 2024 17.81 17.81 17.50 17.50 17.26 69,667
Apr 11, 2024 18.20 18.20 17.66 17.75 17.50 55,065
Apr 10, 2024 18.45 18.45 17.96 18.07 17.82 40,041
Apr 9, 2024 18.55 18.66 18.45 18.59 18.33 8,760
Apr 8, 2024 18.65 18.65 18.48 18.50 18.24 9,789
Apr 5, 2024 18.65 18.73 18.56 18.56 18.30 23,243
Apr 4, 2024 18.68 18.74 18.58 18.69 18.43 27,741
Apr 3, 2024 18.47 18.62 18.40 18.61 18.35 88,115
Apr 2, 2024 18.62 18.62 18.33 18.48 18.22 31,297
Apr 1, 2024 18.57 18.72 18.36 18.72 18.46 28,927
Mar 28, 2024 18.88 19.00 18.46 18.48 18.22 89,403
Mar 27, 2024 18.80 18.86 18.52 18.80 18.54 29,682
Mar 26, 2024 18.88 18.94 18.67 18.69 18.43 24,035
Mar 25, 2024 19.21 19.21 18.82 18.82 18.56 7,561
Mar 22, 2024 19.29 19.38 19.09 19.17 18.90 20,477
Mar 21, 2024 19.22 19.27 19.07 19.07 18.81 37,618
Mar 20, 2024 19.20 19.20 19.05 19.06 18.80 26,474
Mar 19, 2024 19.06 19.15 18.92 19.07 18.81 21,563
Mar 18, 2024 19.14 19.14 18.92 18.98 18.72 14,859
Mar 15, 2024 19.07 19.20 18.99 19.03 18.77 26,960
Mar 14, 2024 19.36 19.36 19.06 19.07 18.81 21,835
Mar 13, 2024 19.25 19.39 19.19 19.39 19.12 15,001
Mar 12, 2024 19.17 19.29 19.12 19.26 18.99 17,414
Mar 11, 2024 19.47 19.48 19.35 19.40 19.13 10,609
Mar 8, 2024 19.27 19.47 19.27 19.45 19.18 12,274
Mar 7, 2024 19.18 19.36 19.18 19.27 19.00 14,664
Mar 6, 2024 19.21 19.22 19.10 19.10 18.84 11,882
Mar 5, 2024 19.18 19.18 19.03 19.15 18.88 82,262
Mar 4, 2024 19.20 19.24 19.10 19.11 18.85 19,724
Mar 1, 2024 19.31 19.34 19.14 19.20 18.93 47,067
Feb 29, 2024 19.12 19.36 18.99 19.34 19.07 66,833
Feb 28, 2024 19.04 19.05 18.95 19.00 18.74 8,786
Feb 27, 2024 19.12 19.12 18.94 19.02 18.76 10,966
Feb 26, 2024 19.16 19.18 18.95 19.05 18.79 13,064
Feb 23, 2024 18.87 19.12 18.74 19.12 18.86 20,179
Feb 22, 2024 18.87 18.99 18.73 18.81 18.54 14,398
Feb 21, 2024 18.89 18.98 18.68 18.68 18.42 23,951
Feb 20, 2024 18.86 18.90 18.66 18.77 18.51 12,095
Feb 16, 2024 18.84 18.85 18.72 18.79 18.53 11,975
Feb 15, 2024 18.79 18.88 18.71 18.84 18.58 22,806
Feb 14, 2024 18.84 19.00 18.67 18.68 18.42 56,082
Feb 13, 2024 19.13 19.13 18.76 18.87 18.61 53,567
Feb 12, 2024 19.12 19.30 19.10 19.30 19.03 21,986
Feb 9, 2024 18.86 19.10 18.80 19.10 18.84 11,863
Feb 8, 2024 18.89 18.89 18.66 18.79 18.53 17,658
Feb 7, 2024 18.88 18.88 18.77 18.81 18.55 20,571
Feb 6, 2024 18.78 18.85 18.64 18.85 18.59 9,137
Feb 5, 2024 18.92 19.00 18.66 18.78 18.52 25,615
Feb 2, 2024 19.04 19.12 18.91 18.95 18.69 29,776
Feb 1, 2024 19.09 19.15 18.90 19.01 18.75 35,410
Jan 31, 2024 19.00 19.09 18.90 18.90 18.64 66,040
Jan 30, 2024 19.07 19.17 19.03 19.10 18.84 16,072
Jan 29, 2024 18.99 19.07 18.94 19.03 18.77 27,167
Jan 26, 2024 18.90 19.00 18.82 18.99 18.73 20,371
Jan 25, 2024 18.72 18.97 18.68 18.85 18.58 23,409
Jan 24, 2024 18.73 18.78 18.65 18.67 18.41 13,908
Jan 23, 2024 18.63 18.65 18.50 18.56 18.30 12,335
Jan 22, 2024 18.49 18.65 18.45 18.63 18.37 32,874
Jan 19, 2024 18.32 18.41 18.26 18.36 18.11 20,262
Jan 18, 2024 18.38 18.45 18.19 18.25 18.00 23,321
Jan 17, 2024 18.30 18.44 18.21 18.27 18.02 21,638
Jan 16, 2024 18.43 18.49 18.27 18.28 18.03 17,612
Jan 12, 2024 18.48 18.51 18.39 18.44 18.18 13,617
Jan 11, 2024 18.30 18.41 18.25 18.38 18.13 19,867
Jan 10, 2024 18.29 18.39 18.28 18.31 18.06 7,882
Jan 9, 2024 18.24 18.33 18.17 18.25 18.00 15,248
Jan 8, 2024 18.18 18.23 18.10 18.19 17.94 18,373
Jan 5, 2024 18.15 18.26 18.00 18.00 17.75 15,847
Jan 4, 2024 18.16 18.20 18.01 18.12 17.87 21,218
Jan 3, 2024 18.12 18.22 17.98 18.08 17.83 21,626
Jan 2, 2024 18.15 18.28 18.08 18.13 17.88 15,133
Dec 29, 2023 18.39 18.39 18.11 18.15 17.90 33,653
Dec 28, 2023 18.45 18.49 18.27 18.27 18.02 21,923
Dec 27, 2023 18.37 18.43 18.25 18.26 18.01 22,668
Dec 26, 2023 18.43 18.48 18.19 18.19 17.94 35,464
Dec 22, 2023 18.33 18.40 18.25 18.38 18.13 29,092
Dec 21, 2023 18.24 18.30 17.99 18.20 17.95 30,096
Dec 20, 2023 18.16 18.20 17.97 18.14 17.89 32,192
Dec 19, 2023 17.98 18.09 17.87 17.99 17.74 24,520
Dec 18, 2023 18.13 18.13 17.83 17.84 17.59 21,488
Dec 15, 2023 18.16 18.22 17.90 18.09 17.84 39,698
Dec 14, 2023 18.45 18.45 18.06 18.20 17.95 36,878
Dec 13, 2023 17.70 18.13 17.65 17.80 17.55 62,744
Dec 12, 2023 0.25 Dividend
Dec 12, 2023 17.88 17.97 17.67 17.67 17.43 72,513
Dec 11, 2023 18.20 18.24 17.92 18.03 17.53 47,848
Dec 8, 2023 18.25 18.27 18.10 18.11 17.61 36,129
Dec 7, 2023 18.27 18.40 18.18 18.28 17.78 27,588
Dec 6, 2023 18.16 18.28 18.13 18.14 17.64 55,018
Dec 5, 2023 18.30 18.33 17.99 17.99 17.49 58,885
Dec 4, 2023 18.38 18.45 18.13 18.13 17.63 91,967
Dec 1, 2023 18.33 18.55 18.18 18.40 17.89 41,000
Nov 30, 2023 18.25 18.33 17.99 18.33 17.83 131,938
Nov 29, 2023 18.02 18.27 18.02 18.13 17.63 26,480
Nov 28, 2023 17.94 18.04 17.90 17.98 17.49 28,987
Nov 27, 2023 17.78 17.95 17.75 17.92 17.43 17,975
Nov 24, 2023 17.62 17.78 17.62 17.71 17.22 9,431
Nov 22, 2023 17.89 17.90 17.53 17.68 17.19 46,777
Nov 21, 2023 17.77 17.86 17.71 17.80 17.31 101,211
Nov 20, 2023 17.72 17.86 17.64 17.70 17.21 61,146
Nov 17, 2023 17.50 17.77 17.43 17.69 17.20 192,858
Nov 16, 2023 17.14 17.55 17.01 17.39 16.91 117,027
Nov 15, 2023 17.10 17.12 17.03 17.09 16.62 21,886
Nov 14, 2023 17.30 17.31 16.96 17.10 16.63 20,744
Nov 13, 2023 16.63 16.80 16.58 16.65 16.19 21,893
Nov 10, 2023 16.67 16.70 16.54 16.58 16.12 11,104
Nov 9, 2023 16.95 16.95 16.50 16.50 16.05 24,865
Nov 8, 2023 17.01 17.01 16.82 16.87 16.41 21,944
Nov 7, 2023 17.23 17.23 16.84 16.85 16.39 8,544
Nov 6, 2023 17.09 17.15 17.00 17.10 16.63 14,490
Nov 3, 2023 17.41 17.41 17.06 17.15 16.68 30,994
Nov 2, 2023 16.22 17.07 16.22 16.97 16.50 34,069
Nov 1, 2023 15.86 16.20 15.77 16.17 15.73 36,135
Oct 31, 2023 15.63 15.78 15.60 15.77 15.34 32,925
Oct 30, 2023 15.58 15.72 15.38 15.50 15.07 28,320
Oct 27, 2023 15.85 15.87 15.57 15.58 15.15 21,927
Oct 26, 2023 15.77 15.85 15.61 15.77 15.34 30,354
Oct 25, 2023 15.80 15.81 15.66 15.66 15.23 19,794
Oct 24, 2023 15.73 15.89 15.61 15.89 15.45 76,952
Oct 23, 2023 15.69 15.73 15.56 15.73 15.30 17,030
Oct 20, 2023 15.72 15.74 15.48 15.74 15.31 27,626
Oct 19, 2023 15.83 15.83 15.59 15.59 15.16 18,019
Oct 18, 2023 15.95 15.95 15.72 15.72 15.29 18,701
Oct 17, 2023 15.95 16.15 15.91 16.01 15.57 61,336
Oct 16, 2023 16.25 16.25 16.00 16.05 15.61 44,132
Oct 13, 2023 16.40 16.42 16.06 16.17 15.72 16,295
Oct 12, 2023 16.45 16.45 16.20 16.21 15.76 23,618
Oct 11, 2023 16.49 16.49 16.34 16.40 15.95 18,919
Oct 10, 2023 16.20 16.37 16.13 16.26 15.81 31,712
Oct 9, 2023 16.27 16.32 16.15 16.26 15.81 12,362
Oct 6, 2023 15.92 16.17 15.92 16.06 15.62 14,570
Oct 5, 2023 16.33 16.35 16.14 16.17 15.72 18,286
Oct 4, 2023 16.48 16.59 16.26 16.26 15.81 41,222
Oct 3, 2023 16.78 16.82 16.29 16.40 15.95 38,663
Oct 2, 2023 17.10 17.10 16.73 16.97 16.50 33,928
Sep 29, 2023 17.39 17.48 17.14 17.18 16.71 90,084
Sep 28, 2023 17.04 17.26 17.03 17.23 16.76 79,530
Sep 27, 2023 17.09 17.14 16.93 17.10 16.63 89,762
Sep 26, 2023 17.00 17.07 16.87 16.97 16.50 40,479
Sep 25, 2023 16.88 17.04 16.86 16.99 16.52 16,046
Sep 22, 2023 17.09 17.10 16.99 17.07 16.60 10,994
Sep 21, 2023 17.18 17.18 16.90 16.93 16.46 28,030
Sep 20, 2023 17.52 17.57 17.33 17.33 16.85 12,486
Sep 19, 2023 17.42 17.45 17.20 17.43 16.95 12,529
Sep 18, 2023 17.28 17.42 17.26 17.33 16.85 11,075
Sep 15, 2023 17.30 17.30 17.18 17.27 16.79 32,240
Sep 14, 2023 17.31 17.34 17.27 17.30 16.82 12,652
Sep 13, 2023 17.28 17.28 17.17 17.17 16.70 20,937
Sep 12, 2023 0.25 Dividend
Sep 12, 2023 17.39 17.39 17.12 17.17 16.70 25,439
Sep 11, 2023 17.64 17.69 17.52 17.52 16.79 8,953
Sep 8, 2023 17.63 17.68 17.54 17.54 16.81 12,911
Sep 7, 2023 17.57 17.65 17.55 17.55 16.82 13,760
Sep 6, 2023 17.65 17.65 17.52 17.57 16.84 19,835
Sep 5, 2023 17.73 17.73 17.57 17.57 16.84 27,109
Sep 1, 2023 17.77 17.77 17.67 17.71 16.98 26,476
Aug 31, 2023 17.41 17.88 17.35 17.83 17.09 111,726
Aug 30, 2023 17.39 17.46 17.33 17.34 16.62 16,404
Aug 29, 2023 17.32 17.50 17.24 17.33 16.61 28,670
Aug 28, 2023 17.34 17.43 17.25 17.25 16.54 15,943
Aug 25, 2023 17.30 17.32 17.17 17.25 16.54 11,706
Aug 24, 2023 17.45 17.45 17.21 17.21 16.50 13,229
Aug 23, 2023 17.39 17.43 17.28 17.42 16.70 22,052
Aug 22, 2023 17.28 17.39 17.16 17.23 16.52 32,177
Aug 21, 2023 17.19 17.26 17.10 17.17 16.46 22,593
Aug 18, 2023 17.25 17.32 17.20 17.22 16.51 14,698
Aug 17, 2023 17.36 17.45 17.15 17.24 16.53 31,653
Aug 16, 2023 17.65 17.69 17.26 17.26 16.55 28,309
Aug 15, 2023 17.77 17.78 17.62 17.66 16.93 17,457
Aug 14, 2023 17.85 17.85 17.70 17.79 17.05 87,716
Aug 11, 2023 17.73 17.92 17.73 17.77 17.03 9,536
Aug 10, 2023 18.04 18.04 17.80 17.80 17.06 26,950
Aug 9, 2023 18.00 18.05 17.91 17.93 17.19 20,231
Aug 8, 2023 18.01 18.08 17.86 17.96 17.22 20,784
Aug 7, 2023 18.00 18.11 17.98 18.01 17.26 16,229
Aug 4, 2023 17.98 18.15 17.88 18.00 17.25 19,333
Aug 3, 2023 17.93 17.99 17.79 17.82 17.08 28,665
Aug 2, 2023 18.25 18.25 18.03 18.05 17.30 41,921
Aug 1, 2023 18.42 18.51 18.25 18.28 17.52 33,518
Jul 31, 2023 18.48 18.66 18.47 18.55 17.78 46,062
Jul 28, 2023 18.52 18.74 18.36 18.37 17.61 41,483
Jul 27, 2023 18.60 18.65 18.35 18.40 17.64 19,066
Jul 26, 2023 18.42 18.66 18.40 18.57 17.80 22,696
Jul 25, 2023 18.42 18.42 18.32 18.36 17.60 11,032
Jul 24, 2023 18.37 18.40 18.30 18.36 17.60 7,463
Jul 21, 2023 18.35 18.37 18.26 18.31 17.55 30,301
Jul 20, 2023 18.19 18.28 18.18 18.27 17.51 18,708
Jul 19, 2023 18.30 18.33 18.19 18.19 17.44 59,905
Jul 18, 2023 18.19 18.25 18.14 18.18 17.43 36,267
Jul 17, 2023 18.29 18.29 18.03 18.10 17.35 49,094
Jul 14, 2023 18.34 18.39 18.18 18.25 17.49 63,047
Jul 13, 2023 18.36 18.36 18.20 18.30 17.54 28,115
Jul 12, 2023 18.29 18.34 18.19 18.24 17.49 35,337
Jul 11, 2023 18.35 18.35 18.12 18.15 17.40 15,702
Jul 10, 2023 18.49 18.49 18.13 18.21 17.46 66,349
Jul 7, 2023 18.42 18.56 18.34 18.34 17.58 11,557
Jul 6, 2023 18.59 18.60 18.15 18.35 17.59 38,917
Jul 5, 2023 18.89 18.94 18.76 18.79 18.01 24,595
Jul 3, 2023 18.92 18.97 18.88 18.91 18.13 33,213
Jun 30, 2023 18.68 18.97 18.60 18.95 18.17 79,943
Jun 29, 2023 18.63 18.64 18.43 18.53 17.76 49,486
Jun 28, 2023 18.67 18.73 18.40 18.53 17.76 20,005
Jun 27, 2023 18.70 18.78 18.47 18.47 17.71 20,804
Jun 26, 2023 18.52 18.76 18.52 18.62 17.85 19,576
Jun 23, 2023 18.48 18.57 18.37 18.52 17.75 12,140
Jun 22, 2023 18.42 18.48 18.33 18.47 17.71 16,210
Jun 21, 2023 18.34 18.43 18.24 18.40 17.64 19,290
Jun 20, 2023 18.48 18.48 18.20 18.30 17.54 34,932