Singapore markets closed

Public Storage (PSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
261.41+1.13 (+0.43%)
As of 11:53AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024261.17261.43259.09261.41261.41169,408
18 Apr 2024262.43262.95258.90260.28260.28749,000
17 Apr 2024263.02265.47261.58261.81261.81420,800
16 Apr 2024264.89265.52260.67262.22262.22775,600
15 Apr 2024272.92275.56264.26265.76265.76809,500
12 Apr 2024274.32275.64271.60272.14272.14516,300
11 Apr 2024276.87277.56271.83275.18275.18498,500
10 Apr 2024285.33285.50273.48275.85275.85834,200
09 Apr 2024289.59293.94289.48293.34293.34607,400
08 Apr 2024283.61287.85282.80287.62287.62468,800
05 Apr 2024280.64283.30279.25282.57282.57437,100
04 Apr 2024282.50286.54279.48280.64280.64499,700
03 Apr 2024283.55284.13277.97280.32280.32642,800
02 Apr 2024283.61285.47281.70283.38283.38590,800
01 Apr 2024294.86294.86286.31286.50286.50473,300
28 Mar 2024290.70291.33287.90290.06290.06841,300
27 Mar 2024277.40288.26277.28288.10288.10687,000
26 Mar 2024276.19277.34274.98275.29275.29497,000
25 Mar 2024278.93280.52275.76275.78275.78378,900
22 Mar 2024282.55282.96277.21279.37279.37550,200
21 Mar 2024283.59285.05280.05281.86281.86629,800
20 Mar 2024277.04282.87275.26282.03282.03500,100
19 Mar 2024277.31280.61276.53277.31277.31859,500
18 Mar 2024277.68278.96276.04277.58277.58676,300
15 Mar 2024277.21280.77274.95277.04277.041,651,900
14 Mar 2024290.14290.14278.31280.64280.64833,900
13 Mar 2024291.25292.78287.81288.85288.85836,500
12 Mar 2024287.47291.32285.98290.56290.56549,900
12 Mar 20243 Dividend
11 Mar 2024293.50295.20291.60291.68288.68689,700
08 Mar 2024287.31294.20287.22293.13290.121,151,600
07 Mar 2024284.38286.65281.63286.08283.14746,100
06 Mar 2024282.20283.90279.70283.73280.81759,200
05 Mar 2024284.31286.30277.79279.51276.64646,200
04 Mar 2024282.20285.38278.05285.08282.15795,500
01 Mar 2024282.13284.87279.56283.24280.33904,500
29 Feb 2024281.90285.69280.00283.87280.951,184,800
28 Feb 2024276.46281.70272.53280.29277.411,137,100
27 Feb 2024280.92282.15279.54279.58276.70627,900
26 Feb 2024284.00285.24278.55278.62275.75707,300
23 Feb 2024285.00287.13283.72284.78281.85498,600
22 Feb 2024288.73291.61285.23285.39282.45706,400
21 Feb 2024293.02296.05284.79288.62285.651,357,800
20 Feb 2024281.00285.50279.28284.12281.201,201,400
16 Feb 2024282.82285.39281.38281.52278.62852,700
15 Feb 2024284.05286.73282.80286.26283.32619,800
14 Feb 2024277.69281.92275.62280.48277.60707,300
13 Feb 2024275.91277.97272.03276.64273.79643,300
12 Feb 2024284.57285.72280.97281.34278.45515,300
09 Feb 2024284.63286.34280.59284.07281.15557,000
08 Feb 2024281.15285.37281.07284.90281.97495,600
07 Feb 2024278.63283.81278.33281.21278.32686,700
06 Feb 2024274.15279.69273.93278.65275.78649,700
05 Feb 2024277.06277.54273.24274.16271.34782,600
02 Feb 2024282.47283.06277.00280.56277.67730,600
01 Feb 2024282.61286.46281.18286.46283.51723,600
31 Jan 2024286.30288.46281.40283.19280.28759,200
30 Jan 2024286.74289.67284.66284.76281.83666,300
29 Jan 2024290.00290.00287.14289.81286.83629,600
26 Jan 2024292.95293.25288.72289.88286.90562,300
25 Jan 2024291.63293.92289.48291.68288.68634,800
24 Jan 2024294.29295.19288.27288.71285.74558,900
23 Jan 2024294.67296.16289.53291.85288.85594,700
22 Jan 2024292.68295.57292.22293.65290.63627,700
19 Jan 2024291.25293.48289.23291.92288.92651,000
18 Jan 2024294.28295.04287.51290.97287.98939,200
17 Jan 2024290.85295.92290.61294.50291.47951,500
16 Jan 2024293.00294.94290.73294.85291.82692,500
12 Jan 2024292.73295.79290.04295.03292.00791,400
11 Jan 2024293.69295.00288.97290.35287.361,108,500
10 Jan 2024296.90296.90293.71295.22292.181,104,600
09 Jan 2024297.22297.74295.51296.90293.85623,200
08 Jan 2024297.87300.27296.85300.12297.03857,900
05 Jan 2024298.98301.94296.02298.61295.54615,300
04 Jan 2024302.17303.87299.56300.18297.09745,100
03 Jan 2024309.12309.12302.86303.01299.89675,500
02 Jan 2024304.97312.25303.99311.83308.62823,000
29 Dec 2023306.90308.01304.64305.00301.86558,200
28 Dec 2023306.01308.35305.29307.80304.63532,500
27 Dec 2023302.13305.53301.56305.28302.14526,300
26 Dec 2023298.76303.05298.59301.88298.78380,500
22 Dec 2023297.57300.94295.93297.93294.87415,500
21 Dec 2023295.88297.36293.45297.14294.08580,500
20 Dec 2023295.26298.48292.87292.99289.98762,200
19 Dec 2023290.52296.11288.70294.86291.83770,400
18 Dec 2023290.11290.93287.49289.00286.03679,400
15 Dec 2023290.63291.42286.68290.06287.082,184,800
14 Dec 2023287.46292.13287.18291.10288.111,716,800
13 Dec 2023273.71284.41272.61282.55279.641,515,800
12 Dec 2023272.63274.08271.10273.00270.19929,600
12 Dec 20233 Dividend
11 Dec 2023273.00277.11272.57276.83271.01817,100
08 Dec 2023272.70275.43271.49273.81268.06749,000
07 Dec 2023270.00274.56269.05273.09267.35995,100
06 Dec 2023269.02269.90266.68269.66263.991,385,200
05 Dec 2023268.56269.95267.55268.83263.18883,500
04 Dec 2023265.63269.51264.75269.30263.641,207,400
01 Dec 2023258.43266.62257.79266.00260.411,301,800
30 Nov 2023255.78260.15255.78258.76253.321,748,500
29 Nov 2023258.75259.62256.56257.90252.481,091,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...