NYSE - Delayed Quote USD

Public Storage (PSA-PL)

20.49 -0.09 (-0.44%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 20.50 20.50 20.36 20.49 20.49 52,069
May 16, 2024 20.73 20.73 20.50 20.58 20.58 11,648
May 15, 2024 20.52 20.69 20.46 20.69 20.69 18,003
May 14, 2024 20.48 20.58 20.39 20.39 20.39 35,173
May 13, 2024 20.43 20.52 20.35 20.50 20.50 9,961
May 10, 2024 20.39 20.51 20.33 20.50 20.50 12,132
May 9, 2024 20.63 20.63 20.37 20.52 20.52 32,191
May 8, 2024 20.74 20.74 20.42 20.59 20.59 18,720
May 7, 2024 20.84 20.90 20.69 20.81 20.81 13,780
May 6, 2024 20.89 20.90 20.77 20.88 20.88 47,623
May 3, 2024 20.83 20.89 20.70 20.77 20.77 175,418
May 2, 2024 20.58 20.75 20.58 20.68 20.68 24,967
May 1, 2024 20.57 20.72 20.52 20.69 20.69 15,376
Apr 30, 2024 20.74 20.91 20.54 20.58 20.58 17,653
Apr 29, 2024 20.61 20.87 20.53 20.81 20.81 25,490
Apr 26, 2024 20.62 20.87 20.56 20.56 20.56 38,282
Apr 25, 2024 20.67 20.67 20.33 20.62 20.62 70,916
Apr 24, 2024 20.66 20.83 20.46 20.82 20.82 27,680
Apr 23, 2024 20.30 20.70 20.24 20.70 20.70 34,622
Apr 22, 2024 20.20 20.30 20.17 20.25 20.25 23,064
Apr 19, 2024 19.87 20.21 19.87 20.14 20.14 22,634
Apr 18, 2024 19.85 20.01 19.79 19.96 19.96 48,051
Apr 17, 2024 20.02 20.08 19.81 19.88 19.88 26,187
Apr 16, 2024 19.74 20.00 19.62 19.81 19.81 58,599
Apr 15, 2024 20.43 20.43 19.75 19.75 19.75 44,042
Apr 12, 2024 20.67 20.74 20.29 20.29 20.29 28,929
Apr 11, 2024 20.91 20.91 20.55 20.62 20.62 28,789
Apr 10, 2024 21.26 21.26 20.80 20.89 20.89 32,552
Apr 9, 2024 21.55 21.55 21.41 21.45 21.45 11,227
Apr 8, 2024 21.40 21.52 21.26 21.46 21.46 44,424
Apr 5, 2024 21.39 21.50 21.31 21.32 21.32 53,411
Apr 4, 2024 21.34 21.55 21.27 21.45 21.45 26,655
Apr 3, 2024 21.29 21.41 21.13 21.34 21.34 79,263
Apr 2, 2024 21.41 21.50 21.30 21.38 21.38 41,934
Apr 1, 2024 21.21 21.65 21.21 21.65 21.65 70,538
Mar 28, 2024 21.69 21.82 21.39 21.39 21.39 109,199
Mar 27, 2024 21.47 21.63 21.35 21.63 21.63 26,218
Mar 26, 2024 21.59 21.77 21.42 21.48 21.48 27,976
Mar 25, 2024 21.80 21.80 21.51 21.53 21.53 23,182
Mar 22, 2024 21.90 21.94 21.80 21.80 21.80 45,430
Mar 21, 2024 21.94 22.06 21.75 21.80 21.80 82,884
Mar 20, 2024 22.03 22.08 21.76 21.85 21.85 37,100
Mar 19, 2024 21.57 22.09 21.52 22.03 22.03 99,161
Mar 18, 2024 21.66 21.69 21.47 21.60 21.60 38,369
Mar 15, 2024 21.76 21.88 21.59 21.62 21.62 13,478
Mar 14, 2024 21.98 21.98 21.63 21.80 21.80 25,987
Mar 13, 2024 21.83 22.07 21.83 21.90 21.90 20,053
Mar 12, 2024 21.93 21.95 21.84 21.92 21.92 13,347
Mar 11, 2024 22.11 22.23 22.11 22.21 22.21 13,553
Mar 8, 2024 22.07 22.25 22.07 22.11 22.11 10,911
Mar 7, 2024 21.99 22.10 21.80 22.10 22.10 30,896
Mar 6, 2024 21.98 21.98 21.77 21.93 21.93 28,753
Mar 5, 2024 21.90 22.02 21.82 21.82 21.82 36,016
Mar 4, 2024 21.89 21.97 21.78 21.80 21.80 22,376
Mar 1, 2024 21.94 21.94 21.75 21.92 21.92 16,702
Feb 29, 2024 21.66 22.06 21.66 21.94 21.94 99,462
Feb 28, 2024 21.70 21.75 21.63 21.65 21.65 30,386
Feb 27, 2024 21.69 21.74 21.60 21.60 21.60 16,842
Feb 26, 2024 21.79 21.79 21.65 21.65 21.65 27,208
Feb 23, 2024 21.70 21.85 21.68 21.73 21.73 83,892
Feb 22, 2024 21.70 21.74 21.63 21.63 21.63 29,875
Feb 21, 2024 21.83 21.83 21.63 21.70 21.70 41,838
Feb 20, 2024 21.82 21.83 21.74 21.83 21.83 14,143
Feb 16, 2024 21.86 21.94 21.67 21.74 21.74 27,783
Feb 15, 2024 21.69 21.93 21.68 21.91 21.91 13,587
Feb 14, 2024 21.71 21.90 21.69 21.69 21.69 23,023
Feb 13, 2024 21.94 21.94 21.69 21.79 21.79 65,386
Feb 12, 2024 21.83 22.26 21.83 22.11 22.11 20,555
Feb 9, 2024 21.81 22.08 21.81 21.99 21.99 25,315
Feb 8, 2024 21.77 21.88 21.70 21.80 21.80 44,401
Feb 7, 2024 21.93 22.01 21.77 21.82 21.82 46,473
Feb 6, 2024 21.80 21.98 21.77 21.81 21.81 34,157
Feb 5, 2024 22.00 22.00 21.77 21.85 21.85 48,073
Feb 2, 2024 22.21 22.25 22.00 22.08 22.08 20,251
Feb 1, 2024 22.14 22.28 22.02 22.21 22.21 21,096
Jan 31, 2024 22.09 22.15 22.00 22.09 22.09 23,358
Jan 30, 2024 22.10 22.13 22.00 22.10 22.10 55,609
Jan 29, 2024 22.09 22.10 22.00 22.09 22.09 19,448
Jan 26, 2024 21.91 22.09 21.77 22.02 22.02 15,017
Jan 25, 2024 21.88 21.92 21.79 21.86 21.86 31,677
Jan 24, 2024 21.87 21.87 21.63 21.70 21.70 27,378
Jan 23, 2024 21.82 21.82 21.63 21.67 21.67 14,249
Jan 22, 2024 21.53 21.83 21.53 21.82 21.82 62,973
Jan 19, 2024 21.63 21.64 21.44 21.64 21.64 40,650
Jan 18, 2024 21.70 21.74 21.44 21.53 21.53 23,917
Jan 17, 2024 21.51 21.64 21.45 21.62 21.62 24,448
Jan 16, 2024 21.61 21.72 21.57 21.65 21.65 25,200
Jan 12, 2024 21.63 21.75 21.39 21.73 21.73 22,777
Jan 11, 2024 21.43 21.59 21.32 21.59 21.59 20,542
Jan 10, 2024 21.40 21.55 21.39 21.42 21.42 18,213
Jan 9, 2024 21.23 21.47 21.23 21.44 21.44 10,579
Jan 8, 2024 21.20 21.26 21.10 21.24 21.24 9,512
Jan 5, 2024 21.17 21.36 21.05 21.05 21.05 19,689
Jan 4, 2024 21.17 21.38 21.10 21.17 21.17 23,449
Jan 3, 2024 21.13 21.39 21.00 21.17 21.17 21,743
Jan 2, 2024 21.35 21.43 21.26 21.26 21.26 13,302
Dec 29, 2023 21.67 21.68 21.36 21.39 21.39 79,624
Dec 28, 2023 21.53 21.68 21.45 21.60 21.60 65,148
Dec 27, 2023 21.37 21.59 21.25 21.53 21.53 48,223
Dec 26, 2023 21.25 21.36 21.10 21.22 21.22 52,017
Dec 22, 2023 21.00 21.38 21.00 21.25 21.25 62,219
Dec 21, 2023 21.04 21.08 20.86 21.08 21.08 23,669
Dec 20, 2023 20.91 21.13 20.88 20.90 20.90 25,765
Dec 19, 2023 20.69 21.00 20.65 20.91 20.91 38,726
Dec 18, 2023 20.81 21.00 20.69 20.69 20.69 27,374
Dec 15, 2023 21.11 21.13 20.85 20.88 20.88 53,385
Dec 14, 2023 21.11 21.23 20.92 21.08 21.08 38,529
Dec 13, 2023 21.07 21.17 20.79 20.90 20.90 111,642
Dec 12, 2023 0.29 Dividend
Dec 12, 2023 20.91 20.97 20.73 20.88 20.88 26,689
Dec 11, 2023 21.05 21.21 21.01 21.21 20.92 51,503
Dec 8, 2023 21.04 21.17 20.91 21.15 20.86 42,478
Dec 7, 2023 20.90 21.14 20.68 21.04 20.75 51,739
Dec 6, 2023 20.76 20.84 20.63 20.81 20.53 23,599
Dec 5, 2023 20.62 20.86 20.59 20.61 20.33 17,485
Dec 4, 2023 20.81 20.99 20.59 20.62 20.34 28,495
Dec 1, 2023 20.87 21.03 20.73 20.99 20.70 14,167
Nov 30, 2023 20.62 20.88 20.55 20.87 20.59 99,079
Nov 29, 2023 20.62 20.75 20.55 20.75 20.47 25,844
Nov 28, 2023 20.35 20.53 20.24 20.43 20.15 23,955
Nov 27, 2023 19.96 20.35 19.96 20.35 20.07 19,174
Nov 24, 2023 20.05 20.16 19.92 19.97 19.70 17,102
Nov 22, 2023 20.19 20.19 19.80 19.96 19.69 28,323
Nov 21, 2023 20.17 20.22 19.97 20.12 19.84 35,242
Nov 20, 2023 20.04 20.23 20.04 20.07 19.80 20,953
Nov 17, 2023 20.10 20.23 20.05 20.14 19.87 29,481
Nov 16, 2023 19.96 20.08 19.88 20.02 19.75 17,704
Nov 15, 2023 20.02 20.04 19.85 19.87 19.60 25,485
Nov 14, 2023 20.37 20.37 19.90 19.99 19.72 19,887
Nov 13, 2023 19.47 19.70 19.32 19.70 19.43 16,331
Nov 10, 2023 19.57 19.57 19.44 19.51 19.24 9,144
Nov 9, 2023 19.64 19.73 19.40 19.40 19.14 12,125
Nov 8, 2023 19.86 19.88 19.62 19.78 19.51 9,960
Nov 7, 2023 20.13 20.13 19.64 19.64 19.37 15,938
Nov 6, 2023 20.02 20.12 20.00 20.03 19.76 15,791
Nov 3, 2023 20.29 20.36 20.00 20.12 19.85 27,012
Nov 2, 2023 19.45 20.04 19.36 19.99 19.72 31,835
Nov 1, 2023 18.41 19.21 18.37 19.21 18.95 32,145
Oct 31, 2023 18.15 18.52 18.00 18.50 18.25 44,265
Oct 30, 2023 18.09 18.15 17.99 18.09 17.84 20,062
Oct 27, 2023 18.39 18.39 18.08 18.08 17.83 93,755
Oct 26, 2023 18.12 18.37 18.10 18.37 18.12 21,404
Oct 25, 2023 18.14 18.29 18.09 18.24 17.99 157,224
Oct 24, 2023 18.10 18.32 18.05 18.32 18.07 192,138
Oct 23, 2023 18.17 18.29 18.03 18.10 17.85 26,112
Oct 20, 2023 18.32 18.35 17.97 18.22 17.97 33,575
Oct 19, 2023 18.41 18.43 18.17 18.17 17.92 19,730
Oct 18, 2023 18.66 18.66 18.36 18.40 18.15 17,781
Oct 17, 2023 18.87 18.97 18.66 18.66 18.41 21,791
Oct 16, 2023 19.01 19.07 18.88 18.98 18.72 19,205
Oct 13, 2023 19.18 19.20 18.92 19.02 18.76 10,883
Oct 12, 2023 19.30 19.35 19.03 19.14 18.88 15,362
Oct 11, 2023 19.45 19.45 19.11 19.30 19.04 24,291
Oct 10, 2023 19.03 19.25 18.80 19.23 18.97 36,042
Oct 9, 2023 18.92 19.05 18.86 18.98 18.72 18,989
Oct 6, 2023 18.67 18.91 18.55 18.71 18.46 24,489
Oct 5, 2023 18.95 18.95 18.73 18.87 18.61 27,612
Oct 4, 2023 18.91 19.10 18.85 18.85 18.59 126,466
Oct 3, 2023 19.21 19.21 18.73 18.90 18.64 241,190
Oct 2, 2023 19.65 19.78 19.29 19.31 19.05 105,691
Sep 29, 2023 19.83 19.95 19.69 19.70 19.43 114,407
Sep 28, 2023 19.78 19.85 19.53 19.71 19.44 37,242
Sep 27, 2023 19.71 19.88 19.60 19.84 19.57 42,733
Sep 26, 2023 19.75 19.90 19.60 19.70 19.43 57,724
Sep 25, 2023 19.82 19.92 19.79 19.90 19.63 17,511
Sep 22, 2023 19.97 20.14 19.97 20.02 19.75 17,858
Sep 21, 2023 20.36 20.46 19.97 19.97 19.70 27,262
Sep 20, 2023 20.64 20.76 20.53 20.53 20.25 20,752
Sep 19, 2023 20.47 20.73 20.39 20.63 20.35 48,230
Sep 18, 2023 20.51 20.55 20.38 20.55 20.27 31,622
Sep 15, 2023 20.58 20.58 20.42 20.48 20.20 17,286
Sep 14, 2023 20.35 20.54 20.20 20.54 20.26 14,114
Sep 13, 2023 20.43 20.43 20.20 20.20 19.92 17,496
Sep 12, 2023 0.29 Dividend
Sep 12, 2023 20.39 20.43 20.29 20.43 20.15 27,026
Sep 11, 2023 20.64 20.73 20.52 20.55 19.98 20,500
Sep 8, 2023 20.69 20.76 20.64 20.64 20.07 11,605
Sep 7, 2023 20.68 20.74 20.48 20.57 20.00 12,654
Sep 6, 2023 20.70 20.70 20.53 20.68 20.11 15,468
Sep 5, 2023 20.87 20.95 20.57 20.59 20.02 63,180
Sep 1, 2023 21.00 21.02 20.64 20.94 20.36 72,027
Aug 31, 2023 20.67 21.14 20.51 21.09 20.51 129,654
Aug 30, 2023 20.59 20.66 20.51 20.64 20.07 19,828
Aug 29, 2023 20.49 20.57 20.43 20.47 19.91 21,891
Aug 28, 2023 20.60 20.60 20.27 20.41 19.85 31,645
Aug 25, 2023 20.65 20.65 20.36 20.43 19.87 4,064
Aug 24, 2023 20.68 20.68 20.39 20.49 19.93 11,755
Aug 23, 2023 20.55 20.71 20.44 20.62 20.05 46,403
Aug 22, 2023 20.48 20.54 20.33 20.49 19.93 16,182
Aug 21, 2023 20.53 20.55 20.32 20.35 19.79 22,628
Aug 18, 2023 20.45 20.71 20.36 20.65 20.08 18,708
Aug 17, 2023 20.93 20.93 20.47 20.72 20.15 24,454
Aug 16, 2023 21.04 21.11 20.79 20.83 20.26 20,143
Aug 15, 2023 21.30 21.30 21.06 21.06 20.48 13,231
Aug 14, 2023 21.41 21.41 21.23 21.33 20.75 12,006
Aug 11, 2023 21.24 21.48 21.24 21.26 20.68 15,661
Aug 10, 2023 21.45 21.50 21.31 21.31 20.72 16,093
Aug 9, 2023 21.58 21.58 21.46 21.46 20.87 31,955
Aug 8, 2023 21.49 21.55 21.42 21.50 20.91 20,222
Aug 7, 2023 21.44 21.59 21.39 21.55 20.96 31,885
Aug 4, 2023 21.20 21.43 21.03 21.39 20.80 13,821
Aug 3, 2023 21.12 21.28 21.00 21.15 20.57 31,141
Aug 2, 2023 21.41 21.58 21.25 21.27 20.68 29,025
Aug 1, 2023 21.89 21.91 21.60 21.61 21.02 13,325
Jul 31, 2023 21.76 22.08 21.63 22.04 21.43 41,465
Jul 28, 2023 21.58 21.88 21.58 21.62 21.03 17,821
Jul 27, 2023 22.15 22.18 21.64 21.64 21.04 29,352
Jul 26, 2023 21.85 22.05 21.78 21.87 21.27 27,056
Jul 25, 2023 21.60 21.79 21.57 21.79 21.19 13,240
Jul 24, 2023 21.69 21.72 21.60 21.60 21.01 10,785
Jul 21, 2023 21.48 21.63 21.39 21.59 21.00 22,798
Jul 20, 2023 21.44 21.56 21.36 21.36 20.77 14,811
Jul 19, 2023 21.50 21.61 21.45 21.46 20.87 24,125
Jul 18, 2023 21.47 21.65 21.39 21.47 20.88 47,422
Jul 17, 2023 21.53 21.62 21.44 21.47 20.88 17,087
Jul 14, 2023 21.68 21.69 21.54 21.54 20.95 23,043
Jul 13, 2023 21.65 21.75 21.54 21.61 21.02 23,909
Jul 12, 2023 21.65 21.75 21.55 21.55 20.96 14,324
Jul 11, 2023 21.76 21.78 21.50 21.52 20.93 96,561
Jul 10, 2023 21.77 21.85 21.57 21.60 21.01 29,936
Jul 7, 2023 21.63 21.84 21.51 21.67 21.07 12,731
Jul 6, 2023 21.82 21.85 21.51 21.52 20.93 16,026
Jul 5, 2023 22.20 22.29 21.98 22.01 21.40 26,394
Jul 3, 2023 22.12 22.23 22.10 22.15 21.54 10,652
Jun 30, 2023 21.85 22.26 21.82 22.03 21.42 128,557
Jun 29, 2023 21.92 21.94 21.72 21.77 21.17 68,079
Jun 28, 2023 21.99 22.10 21.80 21.80 21.20 33,714
Jun 27, 2023 21.97 21.98 21.81 21.88 21.28 21,595
Jun 26, 2023 21.82 21.98 21.69 21.80 21.20 14,794
Jun 23, 2023 21.68 21.83 21.64 21.67 21.07 19,100
Jun 22, 2023 21.65 21.68 21.50 21.54 20.95 10,863
Jun 21, 2023 21.49 21.75 21.49 21.51 20.92 18,391
Jun 20, 2023 21.52 21.77 21.40 21.48 20.89 26,776
Jun 16, 2023 21.80 21.80 21.59 21.59 21.00 8,035
Jun 15, 2023 21.57 21.88 21.57 21.62 21.03 14,324
Jun 14, 2023 21.88 21.92 21.65 21.71 21.11 24,205
Jun 13, 2023 0.29 Dividend
Jun 13, 2023 21.99 22.04 21.81 21.87 21.27 24,566
Jun 12, 2023 22.29 22.36 22.05 22.11 21.22 14,746
Jun 9, 2023 22.34 22.35 22.13 22.13 21.24 19,763
Jun 8, 2023 22.34 22.38 22.19 22.24 21.35 19,335
Jun 7, 2023 22.34 22.48 22.24 22.25 21.36 50,522
Jun 6, 2023 22.39 22.48 22.22 22.36 21.46 25,883
Jun 5, 2023 22.26 22.42 21.96 22.29 21.39 52,393
Jun 2, 2023 21.85 22.33 21.79 22.24 21.35 40,556
Jun 1, 2023 21.65 21.81 21.44 21.72 20.85 20,018
May 31, 2023 21.27 21.58 21.18 21.56 20.69 113,904
May 30, 2023 21.28 21.30 21.10 21.10 20.25 11,841
May 26, 2023 21.14 21.27 21.08 21.16 20.31 10,627
May 25, 2023 21.10 21.22 21.02 21.19 20.34 22,304
May 24, 2023 21.16 21.31 21.04 21.18 20.33 17,129
May 23, 2023 21.32 21.53 21.12 21.17 20.32 33,872
May 22, 2023 21.24 21.48 21.15 21.34 20.48 23,341
May 19, 2023 21.52 21.53 21.23 21.52 20.66 28,188
May 18, 2023 21.73 21.86 21.45 21.52 20.65 51,448

Related Tickers

REXR-PB Rexford Industrial Realty, Inc.
21.90
-0.14%
 
GRP-UN Granite Real Estate Investment Trust
51.89
-0.40%
 
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%
 
STAG STAG Industrial, Inc.
36.38
-0.08%
 
IIPR Innovative Industrial Properties, Inc.
113.93
+0.20%