Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,709.92 +423.11 (+0.74%) CMC Crypto 200
1,267.71 -3.03 (-0.24%)
Public Storage (PSA-PF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 22.71 | 22.90 | 22.67 | 22.76 | 22.76 | 25,186 |
| 30 Apr 2024 | 23.05 | 23.11 | 22.58 | 22.64 | 22.64 | 79,035 |
| 29 Apr 2024 | 23.38 | 23.38 | 22.96 | 23.07 | 23.07 | 8,182 |
| 26 Apr 2024 | 23.33 | 23.33 | 22.97 | 23.00 | 23.00 | 18,903 |
| 25 Apr 2024 | 23.00 | 23.09 | 22.86 | 23.07 | 23.07 | 7,996 |
| 24 Apr 2024 | 23.14 | 23.32 | 23.05 | 23.22 | 23.22 | 14,353 |
| 23 Apr 2024 | 22.94 | 23.26 | 22.94 | 23.23 | 23.23 | 14,289 |
| 22 Apr 2024 | 22.76 | 23.02 | 22.76 | 22.92 | 22.92 | 21,081 |
| 19 Apr 2024 | 22.64 | 22.99 | 22.64 | 22.87 | 22.87 | 10,892 |
| 18 Apr 2024 | 22.76 | 22.94 | 22.63 | 22.67 | 22.67 | 17,460 |
| 17 Apr 2024 | 22.72 | 22.94 | 22.70 | 22.94 | 22.94 | 16,327 |
| 16 Apr 2024 | 22.58 | 22.97 | 22.47 | 22.66 | 22.66 | 18,362 |
| 15 Apr 2024 | 23.18 | 23.47 | 22.55 | 22.75 | 22.75 | 22,407 |
| 12 Apr 2024 | 23.46 | 23.57 | 23.25 | 23.35 | 23.35 | 13,767 |
| 11 Apr 2024 | 23.91 | 23.91 | 23.39 | 23.49 | 23.49 | 23,471 |
| 10 Apr 2024 | 24.00 | 24.00 | 23.67 | 23.84 | 23.84 | 24,840 |
| 09 Apr 2024 | 24.13 | 24.22 | 24.03 | 24.15 | 24.15 | 15,517 |
| 08 Apr 2024 | 24.15 | 24.18 | 24.05 | 24.15 | 24.15 | 8,946 |
| 05 Apr 2024 | 24.06 | 24.19 | 24.02 | 24.15 | 24.15 | 8,414 |
| 04 Apr 2024 | 24.14 | 24.24 | 24.14 | 24.19 | 24.19 | 14,081 |
| 03 Apr 2024 | 24.04 | 24.05 | 23.84 | 24.05 | 24.05 | 5,601 |
| 02 Apr 2024 | 24.13 | 24.13 | 23.90 | 24.08 | 24.08 | 13,284 |
| 01 Apr 2024 | 24.14 | 24.31 | 24.08 | 24.21 | 24.21 | 28,367 |
| 28 Mar 2024 | 24.46 | 24.50 | 24.06 | 24.06 | 24.06 | 50,328 |
| 27 Mar 2024 | 24.30 | 24.46 | 24.14 | 24.46 | 24.46 | 16,049 |
| 26 Mar 2024 | 24.38 | 24.50 | 24.12 | 24.30 | 24.30 | 18,164 |
| 25 Mar 2024 | 24.76 | 24.76 | 24.37 | 24.40 | 24.40 | 10,452 |
| 22 Mar 2024 | 24.88 | 24.88 | 24.34 | 24.79 | 24.79 | 12,378 |
| 21 Mar 2024 | 24.71 | 24.77 | 24.63 | 24.71 | 24.71 | 19,150 |
| 20 Mar 2024 | 24.55 | 24.74 | 24.55 | 24.71 | 24.71 | 13,385 |
| 19 Mar 2024 | 24.60 | 24.67 | 24.47 | 24.66 | 24.66 | 15,091 |
| 18 Mar 2024 | 24.56 | 24.62 | 24.45 | 24.47 | 24.47 | 11,019 |
| 15 Mar 2024 | 24.43 | 24.62 | 24.35 | 24.57 | 24.57 | 7,511 |
| 14 Mar 2024 | 24.57 | 24.67 | 24.57 | 24.62 | 24.62 | 15,847 |
| 13 Mar 2024 | 24.66 | 24.80 | 24.59 | 24.71 | 24.71 | 13,853 |
| 12 Mar 2024 | 24.49 | 24.72 | 24.44 | 24.63 | 24.63 | 49,267 |
| 11 Mar 2024 | 24.82 | 24.93 | 24.71 | 24.93 | 24.93 | 15,892 |
| 08 Mar 2024 | 24.73 | 24.83 | 24.73 | 24.78 | 24.78 | 7,972 |
| 07 Mar 2024 | 24.78 | 24.81 | 24.60 | 24.71 | 24.71 | 47,606 |
| 06 Mar 2024 | 24.68 | 24.74 | 24.60 | 24.63 | 24.63 | 39,839 |
| 05 Mar 2024 | 24.55 | 24.64 | 24.54 | 24.64 | 24.64 | 15,648 |
| 04 Mar 2024 | 24.60 | 24.70 | 24.51 | 24.60 | 24.60 | 15,814 |
| 01 Mar 2024 | 24.67 | 24.67 | 24.48 | 24.58 | 24.58 | 59,449 |
| 29 Feb 2024 | 24.52 | 24.66 | 24.49 | 24.65 | 24.65 | 65,838 |
| 28 Feb 2024 | 24.58 | 24.64 | 24.52 | 24.57 | 24.57 | 7,497 |
| 27 Feb 2024 | 24.62 | 24.62 | 24.52 | 24.61 | 24.61 | 7,414 |
| 26 Feb 2024 | 24.61 | 24.61 | 24.52 | 24.60 | 24.60 | 6,126 |
| 23 Feb 2024 | 24.43 | 24.62 | 24.43 | 24.61 | 24.61 | 15,685 |
| 22 Feb 2024 | 24.35 | 24.55 | 24.32 | 24.50 | 24.50 | 10,522 |
| 21 Feb 2024 | 24.54 | 24.59 | 24.35 | 24.35 | 24.35 | 16,930 |
| 20 Feb 2024 | 24.35 | 24.54 | 24.35 | 24.53 | 24.53 | 10,044 |
| 16 Feb 2024 | 24.36 | 24.49 | 24.35 | 24.45 | 24.45 | 9,973 |
| 15 Feb 2024 | 24.25 | 24.53 | 24.25 | 24.52 | 24.52 | 8,747 |
| 14 Feb 2024 | 24.30 | 24.40 | 24.25 | 24.35 | 24.35 | 10,521 |
| 13 Feb 2024 | 24.44 | 24.57 | 24.21 | 24.32 | 24.32 | 9,584 |
| 12 Feb 2024 | 24.64 | 24.64 | 24.58 | 24.64 | 24.64 | 17,799 |
| 09 Feb 2024 | 24.41 | 24.64 | 24.41 | 24.60 | 24.60 | 13,297 |
| 08 Feb 2024 | 24.17 | 24.47 | 24.17 | 24.45 | 24.45 | 16,440 |
| 07 Feb 2024 | 24.14 | 24.35 | 24.14 | 24.30 | 24.30 | 7,474 |
| 06 Feb 2024 | 24.32 | 24.33 | 24.13 | 24.18 | 24.18 | 8,985 |
| 05 Feb 2024 | 24.43 | 24.43 | 24.20 | 24.32 | 24.32 | 11,345 |
| 02 Feb 2024 | 24.74 | 24.74 | 24.52 | 24.52 | 24.52 | 27,031 |
| 01 Feb 2024 | 24.78 | 24.88 | 24.55 | 24.86 | 24.86 | 23,153 |
| 31 Jan 2024 | 24.48 | 24.71 | 24.48 | 24.69 | 24.69 | 75,882 |
| 30 Jan 2024 | 24.48 | 24.59 | 24.36 | 24.54 | 24.54 | 26,020 |
| 29 Jan 2024 | 24.36 | 24.53 | 24.36 | 24.45 | 24.45 | 8,137 |
| 26 Jan 2024 | 24.40 | 24.43 | 24.28 | 24.42 | 24.42 | 17,309 |
| 25 Jan 2024 | 24.18 | 24.42 | 24.05 | 24.42 | 24.42 | 13,115 |
| 24 Jan 2024 | 24.00 | 24.17 | 23.88 | 24.16 | 24.16 | 19,403 |
| 23 Jan 2024 | 23.88 | 23.98 | 23.85 | 23.98 | 23.98 | 7,451 |
| 22 Jan 2024 | 23.86 | 24.00 | 23.74 | 24.00 | 24.00 | 16,323 |
| 19 Jan 2024 | 23.65 | 23.78 | 23.38 | 23.78 | 23.78 | 14,293 |
| 18 Jan 2024 | 23.63 | 23.72 | 23.52 | 23.55 | 23.55 | 8,139 |
| 17 Jan 2024 | 23.72 | 23.89 | 23.57 | 23.72 | 23.72 | 3,308 |
| 16 Jan 2024 | 23.96 | 23.96 | 23.72 | 23.72 | 23.72 | 10,730 |
| 12 Jan 2024 | 23.93 | 23.99 | 23.88 | 23.99 | 23.99 | 6,613 |
| 11 Jan 2024 | 23.88 | 23.96 | 23.81 | 23.96 | 23.96 | 9,545 |
| 10 Jan 2024 | 23.66 | 23.94 | 23.66 | 23.88 | 23.88 | 7,178 |
| 09 Jan 2024 | 23.54 | 23.76 | 23.54 | 23.68 | 23.68 | 9,970 |
| 08 Jan 2024 | 23.67 | 23.67 | 23.40 | 23.63 | 23.63 | 10,601 |
| 05 Jan 2024 | 23.55 | 23.73 | 23.40 | 23.63 | 23.63 | 8,323 |
| 04 Jan 2024 | 23.35 | 23.72 | 23.35 | 23.50 | 23.50 | 10,988 |
| 03 Jan 2024 | 23.45 | 23.72 | 23.41 | 23.44 | 23.44 | 10,186 |
| 02 Jan 2024 | 23.79 | 23.79 | 23.56 | 23.56 | 23.56 | 9,061 |
| 29 Dec 2023 | 23.72 | 23.86 | 23.71 | 23.71 | 23.71 | 12,477 |
| 28 Dec 2023 | 23.80 | 23.93 | 23.63 | 23.78 | 23.78 | 11,068 |
| 27 Dec 2023 | 23.75 | 23.77 | 23.55 | 23.76 | 23.76 | 13,312 |
| 26 Dec 2023 | 23.73 | 23.73 | 23.56 | 23.56 | 23.56 | 15,380 |
| 22 Dec 2023 | 23.73 | 23.74 | 23.47 | 23.71 | 23.71 | 16,801 |
| 21 Dec 2023 | 23.49 | 23.79 | 23.46 | 23.64 | 23.64 | 12,547 |
| 20 Dec 2023 | 23.48 | 23.71 | 23.43 | 23.47 | 23.47 | 8,329 |
| 19 Dec 2023 | 23.25 | 23.60 | 23.25 | 23.60 | 23.60 | 14,921 |
| 18 Dec 2023 | 23.50 | 23.58 | 23.24 | 23.34 | 23.34 | 10,528 |
| 15 Dec 2023 | 23.69 | 23.77 | 23.50 | 23.54 | 23.54 | 16,357 |
| 14 Dec 2023 | 23.34 | 23.81 | 23.34 | 23.69 | 23.69 | 25,306 |
| 13 Dec 2023 | 23.20 | 23.58 | 23.11 | 23.37 | 23.37 | 34,225 |
| 12 Dec 2023 | 23.22 | 23.32 | 23.17 | 23.22 | 23.22 | 17,327 |
| 12 Dec 2023 | 0.321875 Dividend | |||||
| 11 Dec 2023 | 23.60 | 23.72 | 23.44 | 23.56 | 23.24 | 25,513 |
| 08 Dec 2023 | 23.60 | 23.66 | 23.49 | 23.60 | 23.28 | 7,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.