NYSE - Delayed Quote USD

Public Storage (PSA-PQ)

17.37 -0.02 (-0.12%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 17.39 17.39 17.29 17.37 17.37 8,267
May 16, 2024 17.47 17.52 17.36 17.39 17.39 15,753
May 15, 2024 17.56 17.56 17.28 17.53 17.53 8,232
May 14, 2024 17.33 17.42 17.26 17.40 17.40 12,097
May 13, 2024 17.38 17.40 17.30 17.40 17.40 5,917
May 10, 2024 17.48 17.48 17.24 17.35 17.35 3,724
May 9, 2024 17.60 17.60 17.25 17.25 17.25 5,804
May 8, 2024 17.58 17.58 17.34 17.40 17.40 19,040
May 7, 2024 17.66 17.66 17.55 17.60 17.60 3,143
May 6, 2024 17.48 17.64 17.46 17.60 17.60 17,420
May 3, 2024 17.59 17.64 17.43 17.57 17.57 1,247
May 2, 2024 17.41 17.41 17.33 17.39 17.39 1,710
May 1, 2024 17.25 17.33 17.11 17.33 17.33 11,463
Apr 30, 2024 17.41 17.41 17.17 17.21 17.21 9,950
Apr 29, 2024 17.33 17.50 17.26 17.42 17.42 5,009
Apr 26, 2024 17.45 17.45 17.23 17.30 17.30 7,179
Apr 25, 2024 17.49 17.49 17.17 17.31 17.31 7,882
Apr 24, 2024 17.52 17.60 17.23 17.60 17.60 6,050
Apr 23, 2024 17.15 17.53 17.15 17.51 17.51 20,649
Apr 22, 2024 17.06 17.17 16.98 17.15 17.15 7,420
Apr 19, 2024 16.99 17.04 16.89 16.98 16.98 14,206
Apr 18, 2024 17.02 17.02 16.80 16.87 16.87 10,350
Apr 17, 2024 16.92 17.04 16.92 17.00 17.00 4,984
Apr 16, 2024 16.99 16.99 16.67 16.82 16.82 21,853
Apr 15, 2024 17.29 17.29 16.71 16.77 16.77 33,575
Apr 12, 2024 17.41 17.43 17.17 17.20 17.20 16,339
Apr 11, 2024 17.67 17.67 17.28 17.38 17.38 18,728
Apr 10, 2024 17.88 17.88 17.44 17.56 17.56 5,750
Apr 9, 2024 18.01 18.01 17.93 17.95 17.95 4,751
Apr 8, 2024 18.00 18.00 17.84 17.95 17.95 5,994
Apr 5, 2024 17.97 18.08 17.95 17.95 17.95 5,879
Apr 4, 2024 17.96 18.04 17.92 17.97 17.97 12,935
Apr 3, 2024 17.96 17.97 17.69 17.90 17.90 9,376
Apr 2, 2024 18.04 18.04 17.86 18.01 18.01 7,942
Apr 1, 2024 18.12 18.19 17.97 18.13 18.13 19,059
Mar 28, 2024 18.22 18.26 18.05 18.12 18.12 14,520
Mar 27, 2024 18.09 18.14 17.90 18.14 18.14 9,697
Mar 26, 2024 18.38 18.38 17.96 18.05 18.05 42,241
Mar 25, 2024 18.54 18.54 18.11 18.20 18.20 9,584
Mar 22, 2024 18.64 18.70 18.47 18.47 18.47 6,384
Mar 21, 2024 18.47 18.57 18.47 18.51 18.51 11,102
Mar 20, 2024 18.49 18.49 18.37 18.46 18.46 9,894
Mar 19, 2024 18.49 18.50 18.31 18.46 18.46 16,847
Mar 18, 2024 18.54 18.54 18.30 18.49 18.49 3,309
Mar 15, 2024 18.55 18.55 18.33 18.39 18.39 10,211
Mar 14, 2024 18.67 18.67 18.48 18.52 18.52 4,112
Mar 13, 2024 18.63 18.67 18.61 18.63 18.63 28,710
Mar 12, 2024 18.54 18.60 18.49 18.60 18.60 4,252
Mar 11, 2024 18.75 18.79 18.75 18.75 18.75 8,985
Mar 8, 2024 18.68 18.71 18.62 18.69 18.69 5,606
Mar 7, 2024 18.50 18.63 18.50 18.60 18.60 5,144
Mar 6, 2024 18.50 18.50 18.42 18.50 18.50 15,856
Mar 5, 2024 18.53 18.55 18.42 18.47 18.47 6,725
Mar 4, 2024 18.52 18.52 18.44 18.49 18.49 3,877
Mar 1, 2024 18.62 18.62 18.47 18.48 18.48 5,855
Feb 29, 2024 18.35 18.65 18.28 18.57 18.57 36,005
Feb 28, 2024 18.32 18.35 18.24 18.24 18.24 2,950
Feb 27, 2024 18.42 18.42 18.30 18.30 18.30 2,769
Feb 26, 2024 18.47 18.50 18.31 18.36 18.36 19,373
Feb 23, 2024 18.24 18.45 18.20 18.45 18.45 8,341
Feb 22, 2024 18.14 18.25 18.14 18.17 18.17 5,947
Feb 21, 2024 18.24 18.24 18.09 18.12 18.12 2,473
Feb 20, 2024 18.12 18.24 18.12 18.20 18.20 2,899
Feb 16, 2024 18.23 18.29 18.10 18.17 18.17 13,495
Feb 15, 2024 18.31 18.31 18.16 18.27 18.27 9,960
Feb 14, 2024 18.22 18.31 18.08 18.19 18.19 13,837
Feb 13, 2024 18.34 18.34 18.12 18.13 18.13 7,569
Feb 12, 2024 18.36 18.48 18.36 18.45 18.45 5,399
Feb 9, 2024 18.21 18.28 18.01 18.24 18.24 6,249
Feb 8, 2024 18.18 18.18 18.02 18.09 18.09 1,778
Feb 7, 2024 18.23 18.23 18.10 18.16 18.16 7,057
Feb 6, 2024 18.15 18.17 18.10 18.16 18.16 14,600
Feb 5, 2024 18.37 18.37 18.07 18.11 18.11 5,227
Feb 2, 2024 18.40 18.40 18.26 18.31 18.31 4,852
Feb 1, 2024 18.45 18.45 18.26 18.40 18.40 5,288
Jan 31, 2024 18.44 18.44 18.17 18.17 18.17 5,744
Jan 30, 2024 18.37 18.42 18.28 18.38 18.38 4,778
Jan 29, 2024 18.29 18.29 18.20 18.24 18.24 4,161
Jan 26, 2024 18.22 18.25 17.99 18.15 18.15 7,137
Jan 25, 2024 18.13 18.19 18.04 18.19 18.19 8,403
Jan 24, 2024 18.03 18.04 17.91 17.98 17.98 4,401
Jan 23, 2024 17.99 17.99 17.81 17.91 17.91 14,448
Jan 22, 2024 17.84 17.96 17.77 17.96 17.96 7,369
Jan 19, 2024 17.74 17.76 17.53 17.76 17.76 4,196
Jan 18, 2024 17.77 17.77 17.55 17.68 17.68 7,706
Jan 17, 2024 17.57 17.73 17.57 17.71 17.71 4,350
Jan 16, 2024 17.80 17.80 17.69 17.69 17.69 5,705
Jan 12, 2024 17.83 17.83 17.69 17.74 17.74 1,995
Jan 11, 2024 17.73 17.75 17.61 17.75 17.75 4,166
Jan 10, 2024 17.63 17.76 17.61 17.66 17.66 11,017
Jan 9, 2024 17.55 17.65 17.45 17.55 17.55 5,713
Jan 8, 2024 17.50 17.55 17.33 17.53 17.53 12,177
Jan 5, 2024 17.42 17.42 17.30 17.34 17.34 3,099
Jan 4, 2024 17.49 17.49 17.34 17.41 17.41 4,909
Jan 3, 2024 17.42 17.46 17.26 17.32 17.32 11,691
Jan 2, 2024 17.33 17.50 17.32 17.42 17.42 9,057
Dec 29, 2023 17.70 17.70 17.35 17.35 17.35 11,742
Dec 28, 2023 17.75 17.75 17.58 17.62 17.62 7,595
Dec 27, 2023 17.75 17.75 17.54 17.70 17.70 22,217
Dec 26, 2023 17.64 17.72 17.52 17.63 17.63 12,524
Dec 22, 2023 17.61 17.79 17.43 17.61 17.61 8,900
Dec 21, 2023 17.59 17.59 17.38 17.54 17.54 15,796
Dec 20, 2023 17.49 17.58 17.39 17.53 17.53 21,593
Dec 19, 2023 17.43 17.48 17.35 17.42 17.42 13,524
Dec 18, 2023 17.38 17.40 17.20 17.23 17.23 10,756
Dec 15, 2023 17.66 17.66 17.34 17.49 17.49 15,628
Dec 14, 2023 17.59 17.73 17.39 17.55 17.55 31,979
Dec 13, 2023 17.36 17.39 17.05 17.39 17.39 17,447
Dec 12, 2023 0.25 Dividend
Dec 12, 2023 17.18 17.27 17.10 17.10 17.10 21,784
Dec 11, 2023 17.43 17.43 17.25 17.35 17.11 7,145
Dec 8, 2023 17.39 17.41 17.31 17.40 17.15 19,269
Dec 7, 2023 17.44 17.53 17.39 17.46 17.21 4,854
Dec 6, 2023 17.36 17.40 17.30 17.40 17.15 16,245
Dec 5, 2023 17.48 17.48 17.20 17.20 16.96 12,260
Dec 4, 2023 17.57 17.57 17.29 17.30 17.05 18,913
Dec 1, 2023 17.41 17.59 17.25 17.56 17.31 25,751
Nov 30, 2023 17.41 17.48 17.18 17.41 17.16 118,809
Nov 29, 2023 17.19 17.41 17.18 17.34 17.09 19,922
Nov 28, 2023 17.12 17.20 17.11 17.17 16.93 29,377
Nov 27, 2023 16.96 17.13 16.86 17.08 16.84 17,230
Nov 24, 2023 16.95 16.95 16.85 16.89 16.65 8,543
Nov 22, 2023 16.99 16.99 16.74 16.85 16.61 11,458
Nov 21, 2023 16.98 16.99 16.87 16.97 16.73 15,507
Nov 20, 2023 16.82 16.98 16.82 16.98 16.74 21,095
Nov 17, 2023 16.75 16.97 16.74 16.91 16.67 54,811
Nov 16, 2023 16.59 16.73 16.46 16.72 16.48 24,004
Nov 15, 2023 16.67 16.70 16.51 16.51 16.28 16,626
Nov 14, 2023 16.70 16.81 16.56 16.61 16.37 43,662
Nov 13, 2023 16.29 16.36 16.24 16.35 16.12 6,666
Nov 10, 2023 16.11 16.29 16.11 16.23 16.00 6,077
Nov 9, 2023 16.55 16.55 16.13 16.13 15.90 9,648
Nov 8, 2023 16.57 16.62 16.47 16.56 16.32 23,771
Nov 7, 2023 16.71 16.75 16.41 16.41 16.18 18,226
Nov 6, 2023 16.72 16.75 16.64 16.64 16.40 8,448
Nov 3, 2023 16.75 16.78 16.71 16.73 16.49 68,768
Nov 2, 2023 16.15 16.67 16.15 16.60 16.36 33,813
Nov 1, 2023 15.54 15.97 15.54 15.97 15.74 18,700
Oct 31, 2023 15.34 15.47 15.31 15.45 15.23 15,569
Oct 30, 2023 15.41 15.41 15.25 15.25 15.03 7,503
Oct 27, 2023 15.33 15.48 15.27 15.31 15.09 10,404
Oct 26, 2023 15.45 15.45 15.31 15.41 15.19 15,453
Oct 25, 2023 15.56 15.56 15.30 15.42 15.20 14,552
Oct 24, 2023 15.36 15.51 15.36 15.50 15.28 11,025
Oct 23, 2023 15.37 15.37 15.17 15.28 15.06 23,759
Oct 20, 2023 15.44 15.44 15.17 15.35 15.13 17,154
Oct 19, 2023 15.55 15.55 15.31 15.31 15.09 13,248
Oct 18, 2023 15.68 15.68 15.39 15.40 15.18 10,988
Oct 17, 2023 15.64 15.73 15.53 15.69 15.47 27,064
Oct 16, 2023 15.88 15.88 15.70 15.73 15.51 43,348
Oct 13, 2023 15.98 15.98 15.79 15.80 15.58 21,021
Oct 12, 2023 16.00 16.00 15.80 15.87 15.64 20,744
Oct 11, 2023 16.05 16.05 15.92 15.92 15.69 8,615
Oct 10, 2023 15.88 15.95 15.80 15.86 15.63 16,470
Oct 9, 2023 15.84 15.84 15.71 15.83 15.60 22,672
Oct 6, 2023 15.65 15.76 15.57 15.69 15.47 13,460
Oct 5, 2023 15.97 15.97 15.73 15.85 15.62 8,713
Oct 4, 2023 16.00 16.06 15.86 15.96 15.73 14,104
Oct 3, 2023 16.32 16.32 15.83 15.90 15.67 12,571
Oct 2, 2023 16.59 16.61 16.25 16.38 16.15 13,008
Sep 29, 2023 16.64 16.79 16.64 16.69 16.45 35,878
Sep 28, 2023 16.37 16.63 16.37 16.53 16.29 8,805
Sep 27, 2023 16.53 16.60 16.41 16.52 16.28 47,836
Sep 26, 2023 16.62 16.71 16.48 16.53 16.29 10,486
Sep 25, 2023 16.60 16.71 16.59 16.71 16.47 9,506
Sep 22, 2023 16.67 16.82 16.67 16.77 16.53 18,558
Sep 21, 2023 16.95 16.95 16.70 16.70 16.46 13,013
Sep 20, 2023 17.08 17.24 17.08 17.22 16.98 16,375
Sep 19, 2023 16.99 17.14 16.99 17.14 16.90 10,468
Sep 18, 2023 17.11 17.15 16.97 17.11 16.87 5,729
Sep 15, 2023 16.97 17.09 16.97 17.09 16.85 5,918
Sep 14, 2023 17.04 17.04 17.00 17.03 16.79 4,102
Sep 13, 2023 16.94 16.99 16.87 16.95 16.71 29,182
Sep 12, 2023 0.25 Dividend
Sep 12, 2023 17.09 17.09 16.89 16.89 16.65 25,290
Sep 11, 2023 17.34 17.34 17.14 17.26 16.77 10,619
Sep 8, 2023 17.13 17.27 17.13 17.27 16.79 2,933
Sep 7, 2023 17.29 17.29 17.12 17.15 16.66 6,143
Sep 6, 2023 17.25 17.25 17.14 17.24 16.75 2,775
Sep 5, 2023 17.45 17.45 17.19 17.19 16.70 26,854
Sep 1, 2023 17.43 17.43 17.32 17.40 16.91 8,437
Aug 31, 2023 17.22 17.50 17.13 17.50 17.00 42,221
Aug 30, 2023 17.10 17.25 17.10 17.25 16.76 13,602
Aug 29, 2023 17.01 17.18 17.01 17.08 16.60 5,065
Aug 28, 2023 17.05 17.10 16.98 17.02 16.54 10,063
Aug 25, 2023 17.25 17.25 17.01 17.04 16.56 2,835
Aug 24, 2023 17.30 17.30 17.05 17.10 16.61 4,179
Aug 23, 2023 17.10 17.24 17.10 17.24 16.75 4,537
Aug 22, 2023 17.08 17.10 16.93 17.08 16.60 9,130
Aug 21, 2023 17.06 17.17 16.95 17.03 16.55 6,339
Aug 18, 2023 17.28 17.28 17.15 17.15 16.66 656
Aug 17, 2023 17.34 17.34 17.00 17.20 16.72 22,734
Aug 16, 2023 17.44 17.44 17.11 17.29 16.80 14,442
Aug 15, 2023 17.50 17.64 17.46 17.46 16.97 14,314
Aug 14, 2023 17.71 17.71 17.53 17.67 17.17 11,878
Aug 11, 2023 17.60 17.71 17.60 17.71 17.21 2,082
Aug 10, 2023 17.84 17.85 17.67 17.72 17.21 4,927
Aug 9, 2023 17.85 17.85 17.77 17.77 17.27 2,393
Aug 8, 2023 17.79 17.84 17.78 17.84 17.33 9,385
Aug 7, 2023 17.76 17.90 17.73 17.83 17.32 5,887
Aug 4, 2023 17.78 17.92 17.75 17.85 17.34 4,109
Aug 3, 2023 17.75 17.85 17.60 17.70 17.20 16,725
Aug 2, 2023 18.00 18.00 17.80 17.90 17.39 13,720
Aug 1, 2023 18.28 18.32 17.99 18.06 17.55 38,023
Jul 31, 2023 18.38 18.49 18.34 18.42 17.90 32,870
Jul 28, 2023 18.31 18.41 18.24 18.38 17.86 12,271
Jul 27, 2023 18.34 18.44 18.13 18.20 17.68 33,520
Jul 26, 2023 18.25 18.36 18.20 18.20 17.68 6,336
Jul 25, 2023 18.12 18.15 18.08 18.15 17.64 4,129
Jul 24, 2023 18.15 18.19 18.03 18.17 17.66 2,630
Jul 21, 2023 18.01 18.22 17.99 18.10 17.59 60,774
Jul 20, 2023 18.00 18.08 17.90 18.00 17.49 31,051
Jul 19, 2023 17.94 18.07 17.94 18.03 17.52 8,928
Jul 18, 2023 17.77 18.00 17.77 17.98 17.47 17,764
Jul 17, 2023 18.02 18.06 17.74 17.92 17.41 22,753
Jul 14, 2023 18.06 18.11 17.98 18.02 17.51 19,386
Jul 13, 2023 18.10 18.14 17.98 18.14 17.63 12,583
Jul 12, 2023 18.02 18.09 17.93 18.03 17.52 61,245
Jul 11, 2023 17.95 18.00 17.87 17.91 17.40 19,367
Jul 10, 2023 18.11 18.21 18.00 18.01 17.50 7,531
Jul 7, 2023 18.18 18.20 18.07 18.10 17.59 5,519
Jul 6, 2023 18.22 18.33 18.04 18.11 17.60 10,178
Jul 5, 2023 18.64 18.66 18.46 18.46 17.94 8,105
Jul 3, 2023 18.32 18.67 18.32 18.67 18.14 4,475
Jun 30, 2023 18.29 18.62 18.29 18.43 17.91 16,037
Jun 29, 2023 18.40 18.40 18.10 18.25 17.73 16,085
Jun 28, 2023 18.38 18.44 18.32 18.33 17.81 13,856
Jun 27, 2023 18.31 18.39 18.26 18.31 17.79 18,890
Jun 26, 2023 18.20 18.38 18.20 18.29 17.77 8,884
Jun 23, 2023 18.09 18.29 18.09 18.20 17.68 5,154
Jun 22, 2023 18.18 18.18 18.03 18.08 17.57 2,685
Jun 21, 2023 18.06 18.24 17.95 18.12 17.61 7,216
Jun 20, 2023 18.22 18.22 18.06 18.13 17.61 39,041
Jun 16, 2023 18.22 18.22 18.15 18.16 17.65 1,280
Jun 15, 2023 18.18 18.24 18.15 18.16 17.65 2,578
Jun 14, 2023 18.24 18.24 18.03 18.20 17.68 6,242
Jun 13, 2023 0.25 Dividend
Jun 13, 2023 18.17 18.39 18.17 18.29 17.77 32,493
Jun 12, 2023 18.45 18.51 18.32 18.40 17.64 23,318
Jun 9, 2023 18.47 18.64 18.47 18.54 17.77 13,734
Jun 8, 2023 18.54 18.70 18.47 18.48 17.72 22,345
Jun 7, 2023 18.84 18.84 18.57 18.63 17.86 13,116
Jun 6, 2023 18.72 18.87 18.72 18.82 18.04 8,311
Jun 5, 2023 18.79 18.89 18.73 18.82 18.04 14,044
Jun 2, 2023 18.51 18.87 18.50 18.87 18.09 20,336
Jun 1, 2023 18.30 18.43 18.27 18.40 17.64 11,808
May 31, 2023 17.72 18.19 17.72 18.19 17.44 29,589
May 30, 2023 17.79 17.95 17.79 17.79 17.05 9,645
May 26, 2023 17.74 17.88 17.74 17.87 17.13 1,964
May 25, 2023 17.95 17.95 17.78 17.92 17.18 3,051
May 24, 2023 17.96 17.96 17.80 17.82 17.08 4,435
May 23, 2023 17.71 18.09 17.71 18.00 17.26 6,919
May 22, 2023 18.06 18.08 17.87 18.08 17.33 2,198
May 19, 2023 18.05 18.08 17.95 18.02 17.27 5,506
May 18, 2023 18.17 18.30 17.91 17.99 17.25 26,131

Related Tickers

LXP-PC LXP Industrial Trust
45.26
-0.54%
 
REXR-PC Rexford Industrial Realty, Inc.
21.19
0.00%
 
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%
 
NSA National Storage Affiliates Trust
38.09
+0.66%
 
COLD Americold Realty Trust, Inc.
25.39
+2.54%
 
CUBE CubeSmart
44.36
+1.16%
 
EXR Extra Space Storage Inc.
151.89
+0.36%
 
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%