Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,082.44 -194.85 (-0.30%) CMC Crypto 200
1,320.61 -39.72 (-2.92%)
Public Storage (PSA-PJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 20.49 | 20.72 | 20.49 | 20.60 | 20.60 | 11,048 |
| 20 Jun 2024 | 20.62 | 20.75 | 20.55 | 20.56 | 20.56 | 5,737 |
| 18 Jun 2024 | 20.62 | 20.72 | 20.50 | 20.68 | 20.68 | 9,839 |
| 17 Jun 2024 | 20.54 | 20.63 | 20.43 | 20.58 | 20.58 | 10,167 |
| 14 Jun 2024 | 20.71 | 20.77 | 20.53 | 20.60 | 20.60 | 6,586 |
| 13 Jun 2024 | 20.85 | 21.11 | 20.70 | 20.71 | 20.71 | 12,405 |
| 12 Jun 2024 | 20.82 | 21.09 | 20.82 | 20.85 | 20.85 | 7,093 |
| 12 Jun 2024 | 0.29375 Dividend | |||||
| 11 Jun 2024 | 21.12 | 21.22 | 21.01 | 21.06 | 20.77 | 11,375 |
| 10 Jun 2024 | 21.13 | 21.17 | 21.08 | 21.13 | 20.84 | 13,253 |
| 07 Jun 2024 | 21.14 | 21.20 | 21.13 | 21.19 | 20.89 | 8,518 |
| 06 Jun 2024 | 21.03 | 21.25 | 21.03 | 21.22 | 20.92 | 7,081 |
| 05 Jun 2024 | 21.26 | 21.27 | 21.05 | 21.12 | 20.83 | 7,276 |
| 04 Jun 2024 | 21.09 | 21.32 | 21.09 | 21.22 | 20.92 | 13,025 |
| 03 Jun 2024 | 21.05 | 21.11 | 20.54 | 21.08 | 20.79 | 23,253 |
| 31 May 2024 | 20.69 | 21.14 | 20.65 | 21.13 | 20.84 | 57,058 |
| 30 May 2024 | 20.39 | 20.57 | 20.39 | 20.55 | 20.26 | 4,702 |
| 29 May 2024 | 20.35 | 20.52 | 20.35 | 20.49 | 20.20 | 41,676 |
| 28 May 2024 | 20.56 | 20.59 | 20.56 | 20.59 | 20.30 | 4,701 |
| 24 May 2024 | 20.54 | 20.61 | 20.54 | 20.61 | 20.32 | 4,067 |
| 23 May 2024 | 20.74 | 20.74 | 20.39 | 20.42 | 20.14 | 18,626 |
| 22 May 2024 | 20.62 | 20.77 | 20.62 | 20.66 | 20.37 | 6,072 |
| 21 May 2024 | 20.72 | 20.80 | 20.70 | 20.70 | 20.41 | 12,781 |
| 20 May 2024 | 20.66 | 20.72 | 20.61 | 20.72 | 20.43 | 11,486 |
| 17 May 2024 | 20.75 | 20.78 | 20.65 | 20.72 | 20.43 | 13,071 |
| 16 May 2024 | 20.84 | 21.01 | 20.75 | 21.00 | 20.71 | 6,623 |
| 15 May 2024 | 20.83 | 20.95 | 20.74 | 20.93 | 20.64 | 8,110 |
| 14 May 2024 | 20.76 | 20.82 | 20.68 | 20.68 | 20.39 | 4,810 |
| 13 May 2024 | 20.80 | 20.86 | 20.59 | 20.76 | 20.47 | 4,056 |
| 10 May 2024 | 20.81 | 20.81 | 20.58 | 20.79 | 20.50 | 7,259 |
| 09 May 2024 | 20.69 | 20.78 | 20.60 | 20.69 | 20.40 | 3,987 |
| 08 May 2024 | 20.92 | 21.03 | 20.71 | 20.81 | 20.52 | 9,434 |
| 07 May 2024 | 21.04 | 21.25 | 21.00 | 21.04 | 20.75 | 5,906 |
| 06 May 2024 | 21.07 | 21.15 | 20.91 | 21.00 | 20.71 | 25,241 |
| 03 May 2024 | 20.99 | 21.02 | 20.88 | 21.02 | 20.73 | 13,104 |
| 02 May 2024 | 20.61 | 20.84 | 20.61 | 20.84 | 20.55 | 7,647 |
| 01 May 2024 | 20.59 | 20.82 | 20.54 | 20.82 | 20.53 | 15,246 |
| 30 Apr 2024 | 20.71 | 20.84 | 20.55 | 20.69 | 20.40 | 31,144 |
| 29 Apr 2024 | 20.75 | 20.82 | 20.70 | 20.80 | 20.51 | 5,748 |
| 26 Apr 2024 | 20.61 | 20.78 | 20.61 | 20.70 | 20.41 | 27,971 |
| 25 Apr 2024 | 20.43 | 20.65 | 20.43 | 20.61 | 20.32 | 33,471 |
| 24 Apr 2024 | 20.90 | 20.90 | 20.70 | 20.83 | 20.54 | 21,740 |
| 23 Apr 2024 | 20.60 | 20.91 | 20.51 | 20.91 | 20.62 | 24,568 |
| 22 Apr 2024 | 20.46 | 20.64 | 20.46 | 20.55 | 20.26 | 28,463 |
| 19 Apr 2024 | 20.15 | 20.51 | 20.15 | 20.47 | 20.18 | 154,767 |
| 18 Apr 2024 | 20.14 | 20.24 | 20.04 | 20.22 | 19.94 | 295,691 |
| 17 Apr 2024 | 20.06 | 20.22 | 19.93 | 20.17 | 19.89 | 262,996 |
| 16 Apr 2024 | 19.98 | 20.07 | 19.80 | 19.94 | 19.66 | 38,322 |
| 15 Apr 2024 | 20.31 | 20.31 | 19.94 | 20.00 | 19.72 | 61,076 |
| 12 Apr 2024 | 20.59 | 20.63 | 20.43 | 20.51 | 20.22 | 75,138 |
| 11 Apr 2024 | 20.90 | 20.92 | 20.59 | 20.69 | 20.40 | 25,697 |
| 10 Apr 2024 | 21.23 | 21.23 | 20.78 | 20.88 | 20.59 | 11,367 |
| 09 Apr 2024 | 21.31 | 21.39 | 21.23 | 21.30 | 21.00 | 4,553 |
| 08 Apr 2024 | 21.25 | 21.35 | 21.22 | 21.35 | 21.05 | 14,981 |
| 05 Apr 2024 | 21.41 | 21.41 | 21.25 | 21.25 | 20.95 | 8,370 |
| 04 Apr 2024 | 21.34 | 21.44 | 21.34 | 21.41 | 21.11 | 5,900 |
| 03 Apr 2024 | 21.27 | 21.33 | 21.18 | 21.27 | 20.97 | 6,804 |
| 02 Apr 2024 | 21.41 | 21.47 | 21.26 | 21.31 | 21.01 | 9,133 |
| 01 Apr 2024 | 21.56 | 21.60 | 21.27 | 21.53 | 21.23 | 33,319 |
| 28 Mar 2024 | 21.69 | 21.80 | 21.49 | 21.49 | 21.19 | 46,373 |
| 27 Mar 2024 | 21.59 | 21.85 | 21.46 | 21.69 | 21.39 | 26,863 |
| 26 Mar 2024 | 21.78 | 21.78 | 21.58 | 21.59 | 21.29 | 31,006 |
| 25 Mar 2024 | 21.95 | 21.95 | 21.69 | 21.69 | 21.39 | 20,643 |
| 22 Mar 2024 | 21.86 | 22.07 | 21.76 | 22.07 | 21.76 | 19,336 |
| 21 Mar 2024 | 21.92 | 22.00 | 21.77 | 21.90 | 21.59 | 108,798 |
| 20 Mar 2024 | 22.05 | 22.05 | 21.88 | 21.89 | 21.58 | 29,844 |
| 19 Mar 2024 | 21.72 | 22.09 | 21.72 | 21.98 | 21.67 | 9,770 |
| 18 Mar 2024 | 21.87 | 21.88 | 21.80 | 21.80 | 21.50 | 14,471 |
| 15 Mar 2024 | 22.32 | 22.32 | 21.87 | 21.88 | 21.57 | 14,771 |
| 14 Mar 2024 | 22.10 | 22.18 | 22.04 | 22.08 | 21.77 | 12,200 |
| 13 Mar 2024 | 22.07 | 22.33 | 22.07 | 22.27 | 21.96 | 12,139 |
| 12 Mar 2024 | 22.28 | 22.28 | 22.16 | 22.17 | 21.86 | 2,695 |
| 11 Mar 2024 | 22.36 | 22.45 | 22.32 | 22.45 | 22.14 | 13,113 |
| 08 Mar 2024 | 22.34 | 22.35 | 22.30 | 22.30 | 21.99 | 4,624 |
| 07 Mar 2024 | 22.17 | 22.32 | 22.15 | 22.32 | 22.01 | 9,000 |
| 06 Mar 2024 | 22.21 | 22.21 | 22.11 | 22.13 | 21.82 | 58,271 |
| 05 Mar 2024 | 22.17 | 22.24 | 22.07 | 22.15 | 21.84 | 18,116 |
| 04 Mar 2024 | 22.01 | 22.21 | 22.01 | 22.17 | 21.86 | 35,396 |
| 01 Mar 2024 | 22.15 | 22.20 | 22.07 | 22.10 | 21.79 | 11,880 |
| 29 Feb 2024 | 21.95 | 22.25 | 21.91 | 22.23 | 21.92 | 44,798 |
| 28 Feb 2024 | 21.78 | 21.91 | 21.71 | 21.90 | 21.59 | 8,895 |
| 27 Feb 2024 | 21.96 | 22.03 | 21.85 | 21.85 | 21.55 | 6,231 |
| 26 Feb 2024 | 21.85 | 21.94 | 21.81 | 21.92 | 21.61 | 6,672 |
| 23 Feb 2024 | 21.72 | 22.05 | 21.72 | 21.94 | 21.63 | 22,147 |
| 22 Feb 2024 | 21.99 | 21.99 | 21.79 | 21.83 | 21.53 | 10,888 |
| 21 Feb 2024 | 21.63 | 21.94 | 21.63 | 21.71 | 21.41 | 14,958 |
| 20 Feb 2024 | 21.76 | 21.95 | 21.65 | 21.95 | 21.64 | 5,046 |
| 16 Feb 2024 | 21.85 | 21.85 | 21.66 | 21.72 | 21.42 | 13,065 |
| 15 Feb 2024 | 21.68 | 21.90 | 21.68 | 21.90 | 21.59 | 1,576 |
| 14 Feb 2024 | 21.90 | 21.90 | 21.65 | 21.70 | 21.40 | 8,383 |
| 13 Feb 2024 | 21.97 | 22.00 | 21.70 | 21.84 | 21.54 | 9,391 |
| 12 Feb 2024 | 22.08 | 22.20 | 21.87 | 22.15 | 21.84 | 16,741 |
| 09 Feb 2024 | 21.92 | 22.01 | 21.86 | 21.97 | 21.66 | 5,416 |
| 08 Feb 2024 | 21.68 | 21.88 | 21.68 | 21.84 | 21.54 | 8,457 |
| 07 Feb 2024 | 21.90 | 21.90 | 21.65 | 21.88 | 21.57 | 20,933 |
| 06 Feb 2024 | 21.76 | 21.91 | 21.73 | 21.80 | 21.50 | 10,922 |
| 05 Feb 2024 | 21.87 | 21.87 | 21.72 | 21.72 | 21.42 | 5,919 |
| 02 Feb 2024 | 21.93 | 22.02 | 21.92 | 22.00 | 21.69 | 7,499 |
| 01 Feb 2024 | 21.87 | 22.10 | 21.87 | 22.06 | 21.75 | 93,456 |
| 31 Jan 2024 | 22.03 | 22.05 | 21.85 | 21.85 | 21.55 | 46,136 |
| *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.