NYSE - Delayed Quote USD

Public Storage (PSA-PP)

17.74 -0.11 (-0.62%)
At close: May 17 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 17.71 17.89 17.64 17.74 17.74 22,843
May 16, 2024 17.80 17.85 17.68 17.85 17.85 14,485
May 15, 2024 17.84 17.88 17.70 17.85 17.85 15,073
May 14, 2024 17.67 17.78 17.56 17.57 17.57 21,028
May 13, 2024 17.75 17.91 17.65 17.65 17.65 11,385
May 10, 2024 17.62 17.85 17.58 17.68 17.68 19,705
May 9, 2024 17.79 17.86 17.65 17.65 17.65 15,648
May 8, 2024 17.95 18.09 17.20 17.75 17.75 26,735
May 7, 2024 18.21 18.23 17.99 17.99 17.99 20,475
May 6, 2024 18.15 18.15 18.03 18.14 18.14 16,624
May 3, 2024 18.10 18.15 17.94 18.02 18.02 37,850
May 2, 2024 17.74 18.03 17.74 17.92 17.92 45,435
May 1, 2024 17.71 17.88 17.66 17.77 17.77 24,825
Apr 30, 2024 17.88 17.98 17.69 17.78 17.78 27,589
Apr 29, 2024 17.84 18.00 17.80 17.90 17.90 14,828
Apr 26, 2024 17.77 18.10 17.74 17.74 17.74 50,611
Apr 25, 2024 17.94 17.94 17.65 17.76 17.76 20,140
Apr 24, 2024 18.05 18.16 17.72 18.12 18.12 40,190
Apr 23, 2024 17.49 18.09 17.49 18.09 18.09 88,368
Apr 22, 2024 17.36 17.63 17.36 17.45 17.45 34,569
Apr 19, 2024 17.40 17.50 17.26 17.36 17.36 21,529
Apr 18, 2024 17.47 17.47 17.25 17.29 17.29 25,958
Apr 17, 2024 17.45 17.52 17.27 17.44 17.44 12,868
Apr 16, 2024 17.21 17.52 17.03 17.25 17.25 22,976
Apr 15, 2024 17.72 17.72 17.16 17.27 17.27 35,978
Apr 12, 2024 17.90 17.92 17.72 17.72 17.72 17,231
Apr 11, 2024 18.35 18.35 17.82 17.84 17.84 60,070
Apr 10, 2024 18.57 18.57 18.19 18.25 18.25 26,205
Apr 9, 2024 18.79 18.79 18.62 18.70 18.70 18,626
Apr 8, 2024 18.73 18.78 18.61 18.73 18.73 23,396
Apr 5, 2024 18.71 18.84 18.58 18.63 18.63 60,001
Apr 4, 2024 18.63 18.75 18.60 18.74 18.74 25,339
Apr 3, 2024 18.39 18.60 18.33 18.58 18.58 18,050
Apr 2, 2024 18.59 18.59 18.32 18.45 18.45 58,975
Apr 1, 2024 18.68 18.70 18.51 18.70 18.70 28,315
Mar 28, 2024 18.99 19.10 18.50 18.50 18.50 99,045
Mar 27, 2024 18.78 18.95 18.61 18.85 18.85 52,922
Mar 26, 2024 18.96 18.96 18.64 18.66 18.66 36,894
Mar 25, 2024 19.19 19.19 18.84 18.87 18.87 27,909
Mar 22, 2024 19.30 19.30 19.12 19.12 19.12 16,002
Mar 21, 2024 19.27 19.33 19.17 19.19 19.19 32,381
Mar 20, 2024 19.16 19.19 19.05 19.19 19.19 27,280
Mar 19, 2024 19.07 19.20 18.96 19.06 19.06 40,073
Mar 18, 2024 19.13 19.13 18.96 19.07 19.07 20,610
Mar 15, 2024 19.20 19.20 18.98 19.03 19.03 19,880
Mar 14, 2024 19.32 19.32 19.00 19.16 19.16 47,836
Mar 13, 2024 19.30 19.37 19.21 19.35 19.35 26,937
Mar 12, 2024 19.23 19.27 19.13 19.27 19.27 12,590
Mar 11, 2024 19.45 19.51 19.36 19.44 19.44 27,927
Mar 8, 2024 19.36 19.44 19.36 19.40 19.40 20,569
Mar 7, 2024 19.25 19.36 19.25 19.30 19.30 27,740
Mar 6, 2024 19.22 19.29 19.11 19.24 19.24 31,834
Mar 5, 2024 19.18 19.20 19.12 19.20 19.20 23,360
Mar 4, 2024 19.16 19.27 19.15 19.16 19.16 20,190
Mar 1, 2024 19.33 19.33 19.03 19.16 19.16 41,943
Feb 29, 2024 19.08 19.41 18.99 19.35 19.35 92,570
Feb 28, 2024 18.99 19.08 18.90 19.00 19.00 15,908
Feb 27, 2024 19.01 19.05 18.89 18.94 18.94 22,702
Feb 26, 2024 19.10 19.10 18.89 18.89 18.89 16,636
Feb 23, 2024 18.74 19.14 18.74 19.02 19.02 25,816
Feb 22, 2024 18.92 18.95 18.65 18.74 18.74 17,794
Feb 21, 2024 18.87 18.99 18.70 18.70 18.70 24,135
Feb 20, 2024 18.82 18.97 18.75 18.78 18.78 16,022
Feb 16, 2024 18.84 18.88 18.72 18.80 18.80 11,333
Feb 15, 2024 18.86 18.91 18.77 18.87 18.87 24,801
Feb 14, 2024 18.87 18.97 18.70 18.70 18.70 18,651
Feb 13, 2024 18.82 18.96 18.78 18.80 18.80 20,023
Feb 12, 2024 19.00 19.25 18.93 19.09 19.09 23,356
Feb 9, 2024 18.99 19.08 18.76 18.99 18.99 23,784
Feb 8, 2024 18.76 18.90 18.65 18.89 18.89 40,496
Feb 7, 2024 18.88 18.88 18.65 18.77 18.77 16,701
Feb 6, 2024 18.77 18.86 18.68 18.70 18.70 32,279
Feb 5, 2024 18.96 19.05 18.71 18.76 18.76 23,445
Feb 2, 2024 19.16 19.16 18.93 18.96 18.96 20,734
Feb 1, 2024 19.14 19.20 18.92 19.16 19.16 22,232
Jan 31, 2024 19.05 19.06 18.83 19.06 19.06 33,914
Jan 30, 2024 18.99 19.05 18.90 19.02 19.02 24,515
Jan 29, 2024 18.94 18.95 18.81 18.92 18.92 22,576
Jan 26, 2024 18.84 18.87 18.66 18.85 18.85 25,051
Jan 25, 2024 18.68 18.84 18.57 18.84 18.84 28,205
Jan 24, 2024 18.64 18.68 18.50 18.50 18.50 17,981
Jan 23, 2024 18.54 18.57 18.37 18.49 18.49 19,329
Jan 22, 2024 18.41 18.58 18.35 18.54 18.54 34,445
Jan 19, 2024 18.24 18.33 18.10 18.33 18.33 33,263
Jan 18, 2024 18.29 18.32 18.08 18.17 18.17 28,249
Jan 17, 2024 18.12 18.25 18.10 18.20 18.20 29,953
Jan 16, 2024 18.33 18.34 18.13 18.21 18.21 33,816
Jan 12, 2024 18.18 18.40 18.15 18.26 18.26 14,938
Jan 11, 2024 18.23 18.26 18.10 18.18 18.18 26,972
Jan 10, 2024 18.19 18.25 18.11 18.20 18.20 26,137
Jan 9, 2024 18.04 18.14 17.86 18.11 18.11 21,858
Jan 8, 2024 17.97 17.99 17.87 17.90 17.90 26,464
Jan 5, 2024 17.90 18.02 17.80 17.86 17.86 16,560
Jan 4, 2024 17.92 17.97 17.77 17.92 17.92 13,421
Jan 3, 2024 17.72 17.99 17.64 17.84 17.84 33,986
Jan 2, 2024 17.87 17.95 17.76 17.88 17.88 35,957
Dec 29, 2023 18.16 18.24 17.86 17.87 17.87 89,458
Dec 28, 2023 18.24 18.28 18.08 18.09 18.09 60,616
Dec 27, 2023 18.03 18.26 18.03 18.19 18.19 64,980
Dec 26, 2023 18.20 18.20 18.03 18.03 18.03 57,846
Dec 22, 2023 18.15 18.26 18.03 18.06 18.06 30,854
Dec 21, 2023 18.19 18.19 17.95 18.15 18.15 28,814
Dec 20, 2023 17.89 18.18 17.89 18.08 18.08 42,834
Dec 19, 2023 17.92 18.02 17.88 17.99 17.99 33,429
Dec 18, 2023 17.90 18.10 17.78 17.80 17.80 47,121
Dec 15, 2023 18.22 18.28 17.94 17.97 17.97 55,480
Dec 14, 2023 18.20 18.36 18.10 18.22 18.22 41,968
Dec 13, 2023 17.77 18.18 17.71 17.97 17.97 45,784
Dec 12, 2023 0.25 Dividend
Dec 12, 2023 17.73 17.86 17.67 17.77 17.77 51,641
Dec 11, 2023 18.06 18.13 17.91 18.02 17.77 67,934
Dec 8, 2023 18.18 18.24 18.03 18.09 17.84 28,626
Dec 7, 2023 18.27 18.41 18.21 18.22 17.97 25,133
Dec 6, 2023 18.13 18.24 18.13 18.14 17.89 31,761
Dec 5, 2023 18.35 18.35 18.10 18.10 17.85 100,391
Dec 4, 2023 18.48 18.50 18.20 18.21 17.96 34,524
Dec 1, 2023 18.30 18.63 18.22 18.50 18.24 44,728
Nov 30, 2023 18.35 18.38 18.05 18.38 18.13 118,756
Nov 29, 2023 18.22 18.32 18.11 18.27 18.02 68,544
Nov 28, 2023 17.96 18.13 17.84 18.04 17.79 41,975
Nov 27, 2023 17.79 17.97 17.73 17.97 17.72 46,372
Nov 24, 2023 17.65 17.76 17.61 17.72 17.47 25,673
Nov 22, 2023 17.76 17.82 17.52 17.67 17.42 95,182
Nov 21, 2023 17.67 17.73 17.60 17.69 17.44 76,488
Nov 20, 2023 17.42 17.67 17.42 17.65 17.41 51,430
Nov 17, 2023 17.29 17.56 17.25 17.49 17.25 46,046
Nov 16, 2023 17.05 17.25 16.91 17.17 16.93 41,873
Nov 15, 2023 17.09 17.10 16.94 16.94 16.70 14,282
Nov 14, 2023 17.39 17.39 17.00 17.00 16.76 69,322
Nov 13, 2023 16.61 16.85 16.46 16.72 16.49 35,967
Nov 10, 2023 16.64 16.65 16.47 16.65 16.42 37,205
Nov 9, 2023 16.84 16.84 16.47 16.47 16.24 25,002
Nov 8, 2023 16.79 16.96 16.78 16.78 16.55 33,167
Nov 7, 2023 17.10 17.10 16.78 16.78 16.55 13,341
Nov 6, 2023 17.16 17.28 17.01 17.01 16.77 23,087
Nov 3, 2023 17.30 17.39 17.14 17.17 16.93 92,074
Nov 2, 2023 16.51 17.16 16.48 17.00 16.76 54,110
Nov 1, 2023 15.86 16.35 15.74 16.31 16.08 70,269
Oct 31, 2023 15.62 15.82 15.55 15.79 15.57 69,847
Oct 30, 2023 15.64 15.64 15.45 15.58 15.36 33,253
Oct 27, 2023 15.72 15.73 15.51 15.51 15.29 30,952
Oct 26, 2023 15.74 15.80 15.59 15.69 15.47 22,260
Oct 25, 2023 15.84 15.84 15.60 15.70 15.48 20,927
Oct 24, 2023 15.67 15.88 15.62 15.85 15.63 31,094
Oct 23, 2023 15.37 15.60 15.37 15.59 15.37 25,746
Oct 20, 2023 15.64 15.66 15.39 15.55 15.33 69,962
Oct 19, 2023 15.78 15.80 15.53 15.54 15.33 24,612
Oct 18, 2023 16.02 16.08 15.70 15.76 15.54 19,266
Oct 17, 2023 16.14 16.18 15.96 15.98 15.76 26,145
Oct 16, 2023 16.35 16.35 16.13 16.21 15.98 30,737
Oct 13, 2023 16.43 16.57 16.20 16.26 16.03 32,355
Oct 12, 2023 16.60 16.60 16.23 16.28 16.05 19,526
Oct 11, 2023 16.56 16.59 16.33 16.49 16.26 266,695
Oct 10, 2023 16.35 16.41 16.32 16.40 16.17 89,806
Oct 9, 2023 16.37 16.52 16.30 16.35 16.12 87,311
Oct 6, 2023 16.25 16.48 16.21 16.37 16.14 23,531
Oct 5, 2023 16.55 16.56 16.34 16.50 16.27 30,347
Oct 4, 2023 16.79 16.79 16.46 16.46 16.23 73,541
Oct 3, 2023 17.01 17.01 16.55 16.62 16.39 58,660
Oct 2, 2023 17.24 17.28 16.85 17.11 16.87 28,801
Sep 29, 2023 17.48 17.65 17.31 17.35 17.11 115,385
Sep 28, 2023 17.27 17.39 17.14 17.37 17.13 31,790
Sep 27, 2023 17.34 17.38 17.09 17.34 17.10 66,867
Sep 26, 2023 17.40 17.49 17.18 17.39 17.15 43,732
Sep 25, 2023 17.35 17.46 17.31 17.40 17.16 33,931
Sep 22, 2023 17.51 17.58 17.44 17.56 17.32 37,524
Sep 21, 2023 17.74 17.74 17.37 17.41 17.17 31,984
Sep 20, 2023 17.98 18.06 17.88 17.94 17.69 24,287
Sep 19, 2023 17.89 17.94 17.77 17.91 17.66 17,547
Sep 18, 2023 17.84 17.91 17.72 17.83 17.58 18,181
Sep 15, 2023 17.83 17.85 17.70 17.85 17.60 19,265
Sep 14, 2023 17.73 17.87 17.68 17.83 17.58 34,969
Sep 13, 2023 17.75 17.79 17.64 17.64 17.40 21,002
Sep 12, 2023 0.25 Dividend
Sep 12, 2023 17.85 17.88 17.63 17.63 17.39 23,772
Sep 11, 2023 18.12 18.12 17.91 17.97 17.47 25,037
Sep 8, 2023 18.04 18.08 17.98 18.04 17.54 17,254
Sep 7, 2023 17.98 18.06 17.88 17.88 17.39 24,112
Sep 6, 2023 18.08 18.11 17.97 18.06 17.56 17,316
Sep 5, 2023 18.14 18.22 18.01 18.04 17.54 30,830
Sep 1, 2023 18.26 18.26 18.12 18.22 17.72 19,475
Aug 31, 2023 17.92 18.39 17.86 18.30 17.80 157,253
Aug 30, 2023 17.85 17.95 17.84 17.95 17.45 34,008
Aug 29, 2023 17.65 17.89 17.65 17.83 17.34 38,674
Aug 28, 2023 17.64 17.72 17.54 17.54 17.06 21,199
Aug 25, 2023 17.43 17.64 17.40 17.51 17.03 42,647
Aug 24, 2023 17.68 17.70 17.51 17.53 17.05 23,504
Aug 23, 2023 17.53 17.76 17.53 17.62 17.13 69,759
Aug 22, 2023 17.54 17.57 17.45 17.47 16.99 39,629
Aug 21, 2023 17.48 17.57 17.44 17.48 17.00 41,860
Aug 18, 2023 17.62 17.66 17.41 17.53 17.05 47,136
Aug 17, 2023 17.75 17.75 17.50 17.62 17.13 48,035
Aug 16, 2023 17.84 17.88 17.67 17.67 17.18 47,225
Aug 15, 2023 17.88 17.89 17.75 17.82 17.33 26,065
Aug 14, 2023 17.90 17.99 17.87 17.88 17.39 80,921
Aug 11, 2023 17.97 18.07 17.86 17.90 17.41 10,698
Aug 10, 2023 18.16 18.19 17.91 18.01 17.51 31,657
Aug 9, 2023 18.29 18.30 18.05 18.05 17.55 36,692
Aug 8, 2023 18.32 18.32 18.09 18.16 17.66 27,544
Aug 7, 2023 18.39 18.39 18.20 18.32 17.81 30,328
Aug 4, 2023 18.21 18.36 18.21 18.23 17.73 20,561
Aug 3, 2023 18.18 18.38 18.11 18.13 17.63 24,234
Aug 2, 2023 18.46 18.47 18.26 18.33 17.82 28,192
Aug 1, 2023 18.83 18.90 18.63 18.63 18.12 29,736
Jul 31, 2023 18.85 19.04 18.74 18.98 18.46 51,936
Jul 28, 2023 18.79 18.99 18.71 18.74 18.22 32,705
Jul 27, 2023 18.93 19.02 18.65 18.72 18.20 50,202
Jul 26, 2023 18.80 18.96 18.80 18.80 18.28 33,580
Jul 25, 2023 18.56 18.75 18.48 18.65 18.14 20,070
Jul 24, 2023 18.63 18.63 18.44 18.63 18.12 20,265
Jul 21, 2023 18.57 18.57 18.39 18.50 17.99 49,872
Jul 20, 2023 18.30 18.46 18.30 18.44 17.93 16,430
Jul 19, 2023 18.39 18.48 18.34 18.34 17.83 20,561
Jul 18, 2023 18.29 18.43 18.25 18.26 17.76 45,136
Jul 17, 2023 18.36 18.42 18.26 18.35 17.84 41,994
Jul 14, 2023 18.51 18.52 18.36 18.44 17.93 25,999
Jul 13, 2023 18.50 18.58 18.48 18.56 18.05 81,429
Jul 12, 2023 18.51 18.59 18.47 18.47 17.96 61,547
Jul 11, 2023 18.68 18.70 18.47 18.47 17.96 35,804
Jul 10, 2023 18.62 18.86 18.54 18.55 18.04 19,014
Jul 7, 2023 18.46 18.80 18.46 18.57 18.06 46,993
Jul 6, 2023 18.87 18.95 18.50 18.52 18.01 88,547
Jul 5, 2023 19.24 19.39 19.08 19.08 18.55 40,190
Jul 3, 2023 19.33 19.43 19.30 19.32 18.79 19,979
Jun 30, 2023 19.06 19.48 18.94 19.43 18.89 114,975
Jun 29, 2023 18.85 18.95 18.74 18.95 18.43 60,274
Jun 28, 2023 18.94 19.08 18.79 18.79 18.27 19,796
Jun 27, 2023 18.90 19.08 18.85 18.85 18.33 21,080
Jun 26, 2023 18.82 18.96 18.78 18.95 18.43 27,889
Jun 23, 2023 18.66 18.81 18.66 18.80 18.28 18,642
Jun 22, 2023 18.69 18.78 18.61 18.66 18.14 16,800
Jun 21, 2023 18.63 18.84 18.60 18.77 18.25 22,640
Jun 20, 2023 18.82 18.97 18.66 18.71 18.19 21,914
Jun 16, 2023 18.81 19.00 18.81 18.90 18.38 13,813
Jun 15, 2023 18.64 18.93 18.64 18.86 18.34 19,197
Jun 14, 2023 18.91 19.03 18.68 18.69 18.17 22,704
Jun 13, 2023 0.25 Dividend
Jun 13, 2023 19.10 19.10 18.88 18.93 18.41 27,423
Jun 12, 2023 19.35 19.36 19.06 19.11 18.34 15,163
Jun 9, 2023 19.27 19.38 19.17 19.20 18.43 25,661
Jun 8, 2023 19.28 19.39 19.22 19.22 18.45 22,539
Jun 7, 2023 19.42 19.59 19.28 19.28 18.50 34,438
Jun 6, 2023 19.54 19.54 19.33 19.48 18.69 43,637
Jun 5, 2023 19.46 19.62 19.32 19.46 18.68 27,063
Jun 2, 2023 18.94 19.59 18.94 19.44 18.66 63,721
Jun 1, 2023 18.91 19.15 18.91 19.01 18.24 33,643
May 31, 2023 18.78 18.99 18.48 18.99 18.22 134,105
May 30, 2023 18.48 18.74 18.45 18.54 17.79 31,216
May 26, 2023 18.42 18.48 18.37 18.48 17.74 48,747
May 25, 2023 18.58 18.58 18.32 18.52 17.77 76,105
May 24, 2023 18.44 18.52 18.36 18.41 17.67 36,425
May 23, 2023 18.54 18.75 18.48 18.48 17.74 29,474
May 22, 2023 18.75 18.75 18.60 18.70 17.95 46,127
May 19, 2023 18.77 18.87 18.61 18.73 17.97 43,838
May 18, 2023 18.94 19.04 18.80 18.81 18.05 84,295