NYSE - Delayed Quote USD

Public Storage (PSA-PH)

24.89 -0.11 (-0.44%)
At close: May 17 at 3:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 24.90 24.95 24.82 24.89 24.89 16,008
May 16, 2024 25.07 25.07 24.90 25.00 25.00 16,341
May 15, 2024 24.92 25.06 24.92 25.04 25.04 18,268
May 14, 2024 24.79 24.92 24.73 24.82 24.82 27,406
May 13, 2024 24.84 24.90 24.61 24.75 24.75 12,804
May 10, 2024 24.56 24.71 24.50 24.71 24.71 20,365
May 9, 2024 24.71 24.76 24.56 24.56 24.56 29,722
May 8, 2024 24.91 25.04 24.63 24.78 24.78 59,995
May 7, 2024 24.98 25.03 24.79 24.92 24.92 10,213
May 6, 2024 25.05 25.05 24.86 24.97 24.97 35,311
May 3, 2024 24.83 24.98 24.83 24.90 24.90 8,632
May 2, 2024 24.78 24.95 24.70 24.92 24.92 81,257
May 1, 2024 24.68 24.88 24.58 24.88 24.88 31,255
Apr 30, 2024 24.94 25.04 24.57 24.67 24.67 53,920
Apr 29, 2024 24.96 25.00 24.91 24.97 24.97 10,372
Apr 26, 2024 24.82 24.99 24.81 24.83 24.83 23,350
Apr 25, 2024 24.77 24.86 24.73 24.76 24.76 17,301
Apr 24, 2024 24.91 25.00 24.75 24.93 24.93 20,336
Apr 23, 2024 24.69 25.00 24.47 24.96 24.96 18,523
Apr 22, 2024 24.35 24.71 24.35 24.61 24.61 27,742
Apr 19, 2024 24.24 24.90 24.24 24.38 24.38 15,974
Apr 18, 2024 24.26 24.40 24.26 24.38 24.38 13,878
Apr 17, 2024 24.34 24.39 24.20 24.38 24.38 17,857
Apr 16, 2024 24.02 24.21 23.93 24.09 24.09 25,967
Apr 15, 2024 24.81 24.81 24.10 24.12 24.12 39,742
Apr 12, 2024 24.62 24.88 24.62 24.73 24.73 60,670
Apr 11, 2024 24.82 24.85 24.57 24.77 24.77 39,407
Apr 10, 2024 24.82 24.83 24.58 24.78 24.78 115,462
Apr 9, 2024 24.77 24.93 24.75 24.90 24.90 41,171
Apr 8, 2024 24.83 24.83 24.69 24.75 24.75 12,765
Apr 5, 2024 24.84 24.88 24.52 24.82 24.82 13,552
Apr 4, 2024 24.65 24.89 24.64 24.89 24.89 68,705
Apr 3, 2024 24.50 24.62 24.43 24.56 24.56 27,629
Apr 2, 2024 24.56 24.60 24.29 24.52 24.52 21,123
Apr 1, 2024 24.63 24.77 24.52 24.67 24.67 35,269
Mar 28, 2024 24.99 24.99 24.54 24.54 24.54 55,810
Mar 27, 2024 24.82 24.95 24.71 24.91 24.91 46,962
Mar 26, 2024 25.03 25.03 24.80 24.86 24.86 27,076
Mar 25, 2024 25.08 25.10 24.94 24.94 24.94 20,078
Mar 22, 2024 25.09 25.19 25.05 25.18 25.18 13,436
Mar 21, 2024 25.15 25.19 25.09 25.14 25.14 17,789
Mar 20, 2024 25.00 25.10 25.00 25.07 25.07 18,353
Mar 19, 2024 24.95 25.08 24.91 25.06 25.06 30,993
Mar 18, 2024 24.90 25.00 24.90 24.94 24.94 20,256
Mar 15, 2024 24.87 24.92 24.77 24.92 24.92 14,437
Mar 14, 2024 25.00 25.07 24.76 24.95 24.95 25,065
Mar 13, 2024 24.92 25.09 24.92 25.00 25.00 22,123
Mar 12, 2024 24.98 25.07 24.93 25.05 25.05 28,458
Mar 11, 2024 25.30 25.32 25.20 25.29 25.29 7,223
Mar 8, 2024 25.27 25.31 25.09 25.29 25.29 25,797
Mar 7, 2024 25.19 25.25 25.18 25.24 25.24 9,802
Mar 6, 2024 25.07 25.16 25.07 25.14 25.14 13,480
Mar 5, 2024 24.97 25.11 24.95 25.07 25.07 19,827
Mar 4, 2024 25.03 25.08 24.94 24.99 24.99 12,607
Mar 1, 2024 25.10 25.13 25.02 25.07 25.07 14,061
Feb 29, 2024 24.99 25.20 24.91 25.19 25.19 53,551
Feb 28, 2024 25.03 25.09 24.93 25.00 25.00 20,334
Feb 27, 2024 25.01 25.14 25.01 25.02 25.02 14,382
Feb 26, 2024 25.16 25.16 25.00 25.03 25.03 13,006
Feb 23, 2024 25.00 25.14 25.00 25.14 25.14 18,361
Feb 22, 2024 25.02 25.02 24.93 24.98 24.98 11,400
Feb 21, 2024 24.90 25.07 24.87 24.90 24.90 11,587
Feb 20, 2024 24.82 24.96 24.82 24.95 24.95 20,386
Feb 16, 2024 24.79 24.90 24.75 24.86 24.86 15,442
Feb 15, 2024 24.82 24.93 24.73 24.93 24.93 41,037
Feb 14, 2024 24.98 25.07 24.60 24.77 24.77 273,201
Feb 13, 2024 25.02 25.10 24.84 25.05 25.05 32,788
Feb 12, 2024 25.07 25.22 25.07 25.15 25.15 6,860
Feb 9, 2024 25.03 25.12 25.02 25.11 25.11 26,347
Feb 8, 2024 25.03 25.11 24.86 25.08 25.08 17,273
Feb 7, 2024 25.03 25.08 24.82 25.08 25.08 17,964
Feb 6, 2024 25.07 25.20 24.91 25.02 25.02 54,472
Feb 5, 2024 25.35 25.35 25.06 25.06 25.06 16,352
Feb 2, 2024 25.52 25.55 25.40 25.50 25.50 11,256
Feb 1, 2024 25.41 25.68 25.34 25.60 25.60 12,715
Jan 31, 2024 25.49 25.51 25.29 25.29 25.29 18,535
Jan 30, 2024 25.51 25.52 25.34 25.51 25.51 10,472
Jan 29, 2024 25.55 25.55 25.40 25.40 25.40 12,185
Jan 26, 2024 25.41 25.50 25.34 25.46 25.46 9,386
Jan 25, 2024 25.27 25.43 25.19 25.39 25.39 8,992
Jan 24, 2024 25.18 25.30 24.98 25.20 25.20 18,333
Jan 23, 2024 25.24 25.27 25.05 25.24 25.24 13,260
Jan 22, 2024 25.20 25.25 25.05 25.19 25.19 13,542
Jan 19, 2024 24.85 25.10 24.81 25.06 25.06 19,940
Jan 18, 2024 24.96 25.06 24.80 24.89 24.89 15,149
Jan 17, 2024 24.97 25.05 24.83 25.00 25.00 7,136
Jan 16, 2024 25.03 25.14 24.96 25.07 25.07 12,855
Jan 12, 2024 25.19 25.21 25.05 25.12 25.12 10,546
Jan 11, 2024 25.17 25.29 25.04 25.20 25.20 13,448
Jan 10, 2024 25.02 25.18 25.02 25.18 25.18 8,036
Jan 9, 2024 25.06 25.08 25.00 25.08 25.08 10,532
Jan 8, 2024 25.06 25.07 24.91 25.07 25.07 13,381
Jan 5, 2024 25.05 25.06 24.92 24.95 24.95 20,836
Jan 4, 2024 25.05 25.11 25.00 25.11 25.11 10,906
Jan 3, 2024 24.93 25.09 24.80 24.95 24.95 13,808
Jan 2, 2024 25.03 25.17 24.95 25.01 25.01 15,074
Dec 29, 2023 25.05 25.21 24.75 25.21 25.21 76,306
Dec 28, 2023 24.92 25.04 24.84 25.04 25.04 20,276
Dec 27, 2023 24.64 24.88 24.48 24.88 24.88 22,770
Dec 26, 2023 24.55 24.82 24.50 24.50 24.50 17,373
Dec 22, 2023 24.67 24.67 24.48 24.59 24.59 21,494
Dec 21, 2023 24.53 24.67 24.46 24.53 24.53 11,077
Dec 20, 2023 24.79 24.92 24.45 24.45 24.45 21,940
Dec 19, 2023 24.42 24.79 24.42 24.79 24.79 24,471
Dec 18, 2023 24.82 25.07 24.42 24.42 24.42 37,342
Dec 15, 2023 24.93 25.04 24.82 24.82 24.82 11,066
Dec 14, 2023 24.80 25.11 24.80 24.99 24.99 7,785
Dec 13, 2023 24.40 24.84 24.35 24.80 24.80 19,100
Dec 12, 2023 0.35 Dividend
Dec 12, 2023 24.48 24.58 24.34 24.41 24.41 17,269
Dec 11, 2023 24.65 24.82 24.58 24.79 24.44 18,605
Dec 8, 2023 24.76 24.89 24.59 24.77 24.42 24,294
Dec 7, 2023 24.75 25.10 24.75 24.86 24.51 15,837
Dec 6, 2023 24.92 25.02 24.70 24.84 24.49 10,590
Dec 5, 2023 24.75 24.99 24.75 24.91 24.56 10,292
Dec 4, 2023 24.91 25.16 24.75 24.79 24.44 19,601
Dec 1, 2023 24.89 25.16 24.68 25.05 24.70 19,358
Nov 30, 2023 24.57 25.00 24.53 24.91 24.56 55,235
Nov 29, 2023 24.15 24.61 24.15 24.56 24.21 44,608
Nov 28, 2023 24.05 24.29 24.05 24.21 23.87 35,418
Nov 27, 2023 23.90 24.22 23.78 24.10 23.76 14,814
Nov 24, 2023 23.87 24.11 23.87 24.10 23.76 4,078
Nov 22, 2023 23.91 23.98 23.58 23.87 23.53 20,179
Nov 21, 2023 24.01 24.27 23.86 23.89 23.55 9,307
Nov 20, 2023 24.02 24.27 24.00 24.14 23.80 10,951
Nov 17, 2023 24.05 24.34 24.01 24.01 23.67 13,662
Nov 16, 2023 24.08 24.22 23.96 24.11 23.77 21,333
Nov 15, 2023 23.92 24.17 23.81 23.96 23.62 17,350
Nov 14, 2023 24.06 24.50 23.93 24.03 23.69 19,606
Nov 13, 2023 23.40 23.80 23.33 23.58 23.25 9,942
Nov 10, 2023 23.64 23.72 23.46 23.46 23.13 13,273
Nov 9, 2023 23.81 24.04 23.38 23.41 23.08 16,486
Nov 8, 2023 23.73 24.01 23.73 23.84 23.50 19,338
Nov 7, 2023 23.92 24.03 23.71 23.71 23.38 38,080
Nov 6, 2023 23.91 23.98 23.82 23.96 23.62 13,537
Nov 3, 2023 23.81 24.39 23.81 24.00 23.66 22,173
Nov 2, 2023 23.27 23.97 23.27 23.74 23.40 32,227
Nov 1, 2023 22.25 22.96 22.24 22.96 22.64 15,908
Oct 31, 2023 22.30 22.41 22.09 22.19 21.88 89,481
Oct 30, 2023 22.23 22.35 22.11 22.32 22.00 14,354
Oct 27, 2023 22.44 22.50 22.22 22.25 21.94 23,889
Oct 26, 2023 22.53 22.57 22.33 22.49 22.17 40,264
Oct 25, 2023 22.56 22.77 22.41 22.49 22.17 24,464
Oct 24, 2023 22.56 22.74 22.53 22.72 22.40 87,593
Oct 23, 2023 22.50 22.74 22.50 22.67 22.35 9,355
Oct 20, 2023 22.68 23.02 22.53 22.74 22.42 35,390
Oct 19, 2023 23.04 23.11 22.76 22.76 22.44 15,683
Oct 18, 2023 22.88 23.16 22.88 22.90 22.58 24,035
Oct 17, 2023 23.22 23.28 23.01 23.04 22.71 39,910
Oct 16, 2023 23.28 23.48 23.07 23.35 23.02 82,013
Oct 13, 2023 23.40 23.54 23.14 23.19 22.86 23,966
Oct 12, 2023 23.42 23.42 23.30 23.30 22.97 44,569
Oct 11, 2023 23.56 23.56 23.32 23.42 23.09 33,048
Oct 10, 2023 23.35 23.51 23.17 23.29 22.96 13,690
Oct 9, 2023 23.35 23.38 23.18 23.35 23.02 23,544
Oct 6, 2023 22.96 23.36 22.83 23.03 22.70 19,894
Oct 5, 2023 23.14 23.32 23.12 23.20 22.87 10,596
Oct 4, 2023 23.27 23.50 23.14 23.18 22.85 39,447
Oct 3, 2023 23.70 23.71 23.04 23.23 22.90 33,952
Oct 2, 2023 24.19 24.23 23.82 23.82 23.48 34,161
Sep 29, 2023 24.33 24.58 24.02 24.29 23.95 67,354
Sep 28, 2023 24.09 24.23 23.93 24.19 23.85 19,342
Sep 27, 2023 24.15 24.16 23.90 24.03 23.69 27,156
Sep 26, 2023 24.34 24.45 24.11 24.13 23.79 32,293
Sep 25, 2023 24.10 24.32 24.10 24.25 23.91 15,446
Sep 22, 2023 24.30 24.41 24.15 24.38 24.04 7,527
Sep 21, 2023 24.37 24.69 24.00 24.19 23.85 28,623
Sep 20, 2023 24.80 25.13 24.52 24.52 24.17 18,012
Sep 19, 2023 24.79 24.96 24.78 24.78 24.43 9,023
Sep 18, 2023 24.69 25.00 24.69 24.70 24.35 11,712
Sep 15, 2023 24.73 24.90 24.58 24.79 24.44 20,685
Sep 14, 2023 24.72 24.93 24.67 24.83 24.48 14,056
Sep 13, 2023 24.55 24.84 24.45 24.62 24.27 17,843
Sep 12, 2023 0.35 Dividend
Sep 12, 2023 24.60 24.69 24.44 24.67 24.32 29,922
Sep 11, 2023 24.88 25.10 24.85 24.86 24.16 23,731
Sep 8, 2023 24.91 25.10 24.75 24.75 24.06 12,694
Sep 7, 2023 24.82 25.07 24.78 24.82 24.13 16,551
Sep 6, 2023 24.90 25.00 24.77 24.82 24.13 17,816
Sep 5, 2023 25.00 25.00 24.85 24.86 24.16 13,273
Sep 1, 2023 25.10 25.10 24.95 24.95 24.25 10,524
Aug 31, 2023 24.79 25.23 24.75 25.10 24.40 64,878
Aug 30, 2023 24.58 24.89 24.53 24.65 23.96 22,070
Aug 29, 2023 24.49 24.73 24.49 24.67 23.98 9,891
Aug 28, 2023 24.42 24.60 24.32 24.47 23.78 10,349
Aug 25, 2023 24.54 24.54 24.18 24.41 23.73 6,723
Aug 24, 2023 24.39 24.50 24.30 24.35 23.67 23,162
Aug 23, 2023 24.18 24.50 24.15 24.44 23.76 18,634
Aug 22, 2023 24.16 24.26 24.01 24.15 23.47 18,993
Aug 21, 2023 24.32 24.32 23.94 24.01 23.34 27,236
Aug 18, 2023 24.37 24.51 24.30 24.35 23.67 21,750
Aug 17, 2023 24.60 24.60 24.25 24.49 23.80 20,099
Aug 16, 2023 24.88 24.92 24.54 24.55 23.86 18,848
Aug 15, 2023 24.85 25.05 24.84 24.90 24.20 37,837
Aug 14, 2023 25.00 25.00 24.85 24.85 24.16 116,435
Aug 11, 2023 24.83 25.06 24.83 24.92 24.22 5,551
Aug 10, 2023 25.14 25.14 24.87 24.87 24.17 9,668
Aug 9, 2023 25.05 25.13 25.02 25.02 24.32 17,224
Aug 8, 2023 25.26 25.26 24.92 25.11 24.41 14,467
Aug 7, 2023 25.18 25.28 25.02 25.20 24.49 6,063
Aug 4, 2023 25.13 25.38 25.10 25.25 24.54 16,395
Aug 3, 2023 25.03 25.25 24.93 25.13 24.43 13,178
Aug 2, 2023 25.04 25.43 24.79 25.15 24.45 87,824
Aug 1, 2023 25.25 25.44 25.10 25.15 24.45 11,944
Jul 31, 2023 25.28 25.43 25.28 25.34 24.63 23,149
Jul 28, 2023 25.33 25.39 25.24 25.24 24.53 10,460
Jul 27, 2023 25.42 25.50 25.24 25.30 24.59 17,548
Jul 26, 2023 25.31 25.49 25.31 25.37 24.66 17,049
Jul 25, 2023 25.35 25.42 25.29 25.31 24.60 14,899
Jul 24, 2023 25.35 25.45 25.34 25.42 24.70 16,257
Jul 21, 2023 25.40 25.48 25.30 25.33 24.62 21,066
Jul 20, 2023 25.32 25.49 25.31 25.45 24.74 19,881
Jul 19, 2023 25.31 25.49 25.31 25.40 24.69 18,125
Jul 18, 2023 25.36 25.50 25.20 25.38 24.67 18,567
Jul 17, 2023 25.41 25.52 25.37 25.44 24.73 5,757
Jul 14, 2023 25.46 25.69 25.40 25.50 24.79 6,157
Jul 13, 2023 25.44 25.63 25.42 25.60 24.88 7,672
Jul 12, 2023 25.51 25.66 25.44 25.50 24.79 29,161
Jul 11, 2023 25.41 25.54 25.41 25.45 24.73 8,001
Jul 10, 2023 25.37 25.49 25.37 25.49 24.78 3,855
Jul 7, 2023 25.36 25.50 25.35 25.41 24.70 5,842
Jul 6, 2023 25.51 25.54 25.22 25.37 24.66 8,173
Jul 5, 2023 25.71 25.95 25.64 25.64 24.92 12,180
Jul 3, 2023 25.73 25.90 25.69 25.85 25.13 4,545
Jun 30, 2023 25.31 25.84 25.31 25.76 25.04 51,571
Jun 29, 2023 25.48 25.48 25.27 25.32 24.61 10,665
Jun 28, 2023 25.40 25.59 25.36 25.44 24.73 9,078
Jun 27, 2023 25.46 25.51 25.31 25.31 24.60 9,558
Jun 26, 2023 25.34 25.48 25.33 25.40 24.69 9,222
Jun 23, 2023 25.38 25.48 25.29 25.45 24.74 3,177
Jun 22, 2023 25.26 25.44 25.26 25.36 24.65 8,113
Jun 21, 2023 25.25 25.48 25.25 25.29 24.58 9,961
Jun 20, 2023 25.20 25.45 25.20 25.32 24.61 13,061
Jun 16, 2023 25.43 25.54 25.25 25.25 24.54 7,634
Jun 15, 2023 25.38 25.55 25.35 25.50 24.79 7,461
Jun 14, 2023 25.68 25.69 25.28 25.49 24.78 7,701
Jun 13, 2023 0.35 Dividend
Jun 13, 2023 25.65 25.70 25.54 25.57 24.85 10,960
Jun 12, 2023 25.92 25.96 25.82 25.90 24.83 10,179
Jun 9, 2023 25.84 26.10 25.84 25.96 24.89 22,061
Jun 8, 2023 25.79 25.88 25.75 25.88 24.82 10,158
Jun 7, 2023 25.88 26.04 25.79 25.81 24.75 19,000
Jun 6, 2023 25.72 26.05 25.72 25.91 24.84 11,273
Jun 5, 2023 25.85 26.07 25.65 25.79 24.73 10,244
Jun 2, 2023 25.70 26.00 25.70 25.85 24.79 32,848
Jun 1, 2023 25.28 25.66 25.27 25.55 24.49 18,133
May 31, 2023 25.06 25.44 25.06 25.42 24.37 67,663
May 30, 2023 25.16 25.41 25.06 25.16 24.13 14,678
May 26, 2023 25.04 25.17 24.94 25.17 24.13 11,336
May 25, 2023 25.11 25.20 24.86 25.17 24.13 25,089
May 24, 2023 25.11 25.25 25.10 25.11 24.08 17,289
May 23, 2023 25.13 25.38 25.13 25.16 24.13 11,870
May 22, 2023 25.24 25.41 25.11 25.27 24.23 9,930
May 19, 2023 25.19 25.37 25.05 25.30 24.26 9,296
May 18, 2023 25.34 25.46 25.18 25.19 24.15 13,467

Related Tickers

3I0.MU Rexford Industrial Realty Inc
42.40
+0.95%
 
LXP-PC LXP Industrial Trust
45.26
-0.54%
 
REXR-PB Rexford Industrial Realty, Inc.
21.90
-0.14%
 
REXR-PC Rexford Industrial Realty, Inc.
21.19
0.00%
 
PLDGP Prologis, Inc.
56.45
+0.02%
 
GRP-UN Granite Real Estate Investment Trust
51.89
-0.40%
 
IIPR-PA Innovative Industrial Properties, Inc.
26.91
-0.59%
 
TRNO Terreno Realty Corporation
58.10
+0.35%
 
EGP EastGroup Properties, Inc.
165.87
-0.55%
 
FR First Industrial Realty Trust, Inc.
48.06
-0.37%