Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,031.19 +12.80 (+0.26%) Dow
38,040.21 +136.92 (+0.36%) Nasdaq
15,691.62 +86.14 (+0.55%) Bitcoin USD
59,033.38 +1,666.10 (+2.90%) CMC Crypto 200
1,267.77 -2.98 (-0.23%)
Public Storage (PSA-PL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.58 | 20.60 | 20.60 | 20.60 | 20.60 | 981 |
| 01 May 2024 | 20.57 | 20.72 | 20.52 | 20.69 | 20.69 | 15,376 |
| 30 Apr 2024 | 20.74 | 20.91 | 20.54 | 20.58 | 20.58 | 17,653 |
| 29 Apr 2024 | 20.61 | 20.87 | 20.53 | 20.81 | 20.81 | 25,490 |
| 26 Apr 2024 | 20.62 | 20.87 | 20.56 | 20.56 | 20.56 | 38,282 |
| 25 Apr 2024 | 20.67 | 20.67 | 20.33 | 20.62 | 20.62 | 70,916 |
| 24 Apr 2024 | 20.66 | 20.83 | 20.46 | 20.82 | 20.82 | 27,680 |
| 23 Apr 2024 | 20.30 | 20.70 | 20.24 | 20.70 | 20.70 | 34,622 |
| 22 Apr 2024 | 20.20 | 20.30 | 20.17 | 20.25 | 20.25 | 23,064 |
| 19 Apr 2024 | 19.87 | 20.21 | 19.87 | 20.14 | 20.14 | 22,634 |
| 18 Apr 2024 | 19.85 | 20.01 | 19.79 | 19.96 | 19.96 | 48,051 |
| 17 Apr 2024 | 20.02 | 20.08 | 19.81 | 19.88 | 19.88 | 26,187 |
| 16 Apr 2024 | 19.74 | 20.00 | 19.62 | 19.81 | 19.81 | 58,599 |
| 15 Apr 2024 | 20.43 | 20.43 | 19.75 | 19.75 | 19.75 | 44,042 |
| 12 Apr 2024 | 20.67 | 20.74 | 20.29 | 20.29 | 20.29 | 28,929 |
| 11 Apr 2024 | 20.91 | 20.91 | 20.55 | 20.62 | 20.62 | 28,789 |
| 10 Apr 2024 | 21.26 | 21.26 | 20.80 | 20.89 | 20.89 | 32,552 |
| 09 Apr 2024 | 21.55 | 21.55 | 21.41 | 21.45 | 21.45 | 11,227 |
| 08 Apr 2024 | 21.40 | 21.52 | 21.26 | 21.46 | 21.46 | 44,424 |
| 05 Apr 2024 | 21.39 | 21.50 | 21.31 | 21.32 | 21.32 | 53,411 |
| 04 Apr 2024 | 21.34 | 21.55 | 21.27 | 21.45 | 21.45 | 26,655 |
| 03 Apr 2024 | 21.29 | 21.41 | 21.13 | 21.34 | 21.34 | 79,263 |
| 02 Apr 2024 | 21.41 | 21.50 | 21.30 | 21.38 | 21.38 | 41,934 |
| 01 Apr 2024 | 21.21 | 21.65 | 21.21 | 21.65 | 21.65 | 70,538 |
| 28 Mar 2024 | 21.69 | 21.82 | 21.39 | 21.39 | 21.39 | 109,199 |
| 27 Mar 2024 | 21.47 | 21.63 | 21.35 | 21.63 | 21.63 | 26,218 |
| 26 Mar 2024 | 21.59 | 21.77 | 21.42 | 21.48 | 21.48 | 27,976 |
| 25 Mar 2024 | 21.80 | 21.80 | 21.51 | 21.53 | 21.53 | 23,182 |
| 22 Mar 2024 | 21.90 | 21.94 | 21.80 | 21.80 | 21.80 | 45,430 |
| 21 Mar 2024 | 21.94 | 22.06 | 21.75 | 21.80 | 21.80 | 82,884 |
| 20 Mar 2024 | 22.03 | 22.08 | 21.76 | 21.85 | 21.85 | 37,100 |
| 19 Mar 2024 | 21.57 | 22.09 | 21.52 | 22.03 | 22.03 | 99,161 |
| 18 Mar 2024 | 21.66 | 21.69 | 21.47 | 21.60 | 21.60 | 38,369 |
| 15 Mar 2024 | 21.76 | 21.88 | 21.59 | 21.62 | 21.62 | 13,478 |
| 14 Mar 2024 | 21.98 | 21.98 | 21.63 | 21.80 | 21.80 | 25,987 |
| 13 Mar 2024 | 21.83 | 22.07 | 21.83 | 21.90 | 21.90 | 20,053 |
| 12 Mar 2024 | 21.93 | 21.95 | 21.84 | 21.92 | 21.92 | 13,347 |
| 11 Mar 2024 | 22.11 | 22.23 | 22.11 | 22.21 | 22.21 | 13,553 |
| 08 Mar 2024 | 22.07 | 22.25 | 22.07 | 22.11 | 22.11 | 10,911 |
| 07 Mar 2024 | 21.99 | 22.10 | 21.80 | 22.10 | 22.10 | 30,896 |
| 06 Mar 2024 | 21.98 | 21.98 | 21.77 | 21.93 | 21.93 | 28,753 |
| 05 Mar 2024 | 21.90 | 22.02 | 21.82 | 21.82 | 21.82 | 36,016 |
| 04 Mar 2024 | 21.89 | 21.97 | 21.78 | 21.80 | 21.80 | 22,376 |
| 01 Mar 2024 | 21.94 | 21.94 | 21.75 | 21.92 | 21.92 | 16,702 |
| 29 Feb 2024 | 21.66 | 22.06 | 21.66 | 21.94 | 21.94 | 99,462 |
| 28 Feb 2024 | 21.70 | 21.75 | 21.63 | 21.65 | 21.65 | 30,386 |
| 27 Feb 2024 | 21.69 | 21.74 | 21.60 | 21.60 | 21.60 | 16,842 |
| 26 Feb 2024 | 21.79 | 21.79 | 21.65 | 21.65 | 21.65 | 27,208 |
| 23 Feb 2024 | 21.70 | 21.85 | 21.68 | 21.73 | 21.73 | 83,892 |
| 22 Feb 2024 | 21.70 | 21.74 | 21.63 | 21.63 | 21.63 | 29,875 |
| 21 Feb 2024 | 21.83 | 21.83 | 21.63 | 21.70 | 21.70 | 41,838 |
| 20 Feb 2024 | 21.82 | 21.83 | 21.74 | 21.83 | 21.83 | 14,143 |
| 16 Feb 2024 | 21.86 | 21.94 | 21.67 | 21.74 | 21.74 | 27,783 |
| 15 Feb 2024 | 21.69 | 21.93 | 21.68 | 21.91 | 21.91 | 13,587 |
| 14 Feb 2024 | 21.71 | 21.90 | 21.69 | 21.69 | 21.69 | 23,023 |
| 13 Feb 2024 | 21.94 | 21.94 | 21.69 | 21.79 | 21.79 | 65,386 |
| 12 Feb 2024 | 21.83 | 22.26 | 21.83 | 22.11 | 22.11 | 20,555 |
| 09 Feb 2024 | 21.81 | 22.08 | 21.81 | 21.99 | 21.99 | 25,315 |
| 08 Feb 2024 | 21.77 | 21.88 | 21.70 | 21.80 | 21.80 | 44,401 |
| 07 Feb 2024 | 21.93 | 22.01 | 21.77 | 21.82 | 21.82 | 46,473 |
| 06 Feb 2024 | 21.80 | 21.98 | 21.77 | 21.81 | 21.81 | 34,157 |
| 05 Feb 2024 | 22.00 | 22.00 | 21.77 | 21.85 | 21.85 | 48,073 |
| 02 Feb 2024 | 22.21 | 22.25 | 22.00 | 22.08 | 22.08 | 20,251 |
| 01 Feb 2024 | 22.14 | 22.28 | 22.02 | 22.21 | 22.21 | 21,096 |
| 31 Jan 2024 | 22.09 | 22.15 | 22.00 | 22.09 | 22.09 | 23,358 |
| 30 Jan 2024 | 22.10 | 22.13 | 22.00 | 22.10 | 22.10 | 55,609 |
| 29 Jan 2024 | 22.09 | 22.10 | 22.00 | 22.09 | 22.09 | 19,448 |
| 26 Jan 2024 | 21.91 | 22.09 | 21.77 | 22.02 | 22.02 | 15,017 |
| 25 Jan 2024 | 21.88 | 21.92 | 21.79 | 21.86 | 21.86 | 31,677 |
| 24 Jan 2024 | 21.87 | 21.87 | 21.63 | 21.70 | 21.70 | 27,378 |
| 23 Jan 2024 | 21.82 | 21.82 | 21.63 | 21.67 | 21.67 | 14,249 |
| 22 Jan 2024 | 21.53 | 21.83 | 21.53 | 21.82 | 21.82 | 62,973 |
| 19 Jan 2024 | 21.63 | 21.64 | 21.44 | 21.64 | 21.64 | 40,650 |
| 18 Jan 2024 | 21.70 | 21.74 | 21.44 | 21.53 | 21.53 | 23,917 |
| 17 Jan 2024 | 21.51 | 21.64 | 21.45 | 21.62 | 21.62 | 24,448 |
| 16 Jan 2024 | 21.61 | 21.72 | 21.57 | 21.65 | 21.65 | 25,200 |
| 12 Jan 2024 | 21.63 | 21.75 | 21.39 | 21.73 | 21.73 | 22,777 |
| 11 Jan 2024 | 21.43 | 21.59 | 21.32 | 21.59 | 21.59 | 20,542 |
| 10 Jan 2024 | 21.40 | 21.55 | 21.39 | 21.42 | 21.42 | 18,213 |
| 09 Jan 2024 | 21.23 | 21.47 | 21.23 | 21.44 | 21.44 | 10,579 |
| 08 Jan 2024 | 21.20 | 21.26 | 21.10 | 21.24 | 21.24 | 9,512 |
| 05 Jan 2024 | 21.17 | 21.36 | 21.05 | 21.05 | 21.05 | 19,689 |
| 04 Jan 2024 | 21.17 | 21.38 | 21.10 | 21.17 | 21.17 | 23,449 |
| 03 Jan 2024 | 21.13 | 21.39 | 21.00 | 21.17 | 21.17 | 21,743 |
| 02 Jan 2024 | 21.35 | 21.43 | 21.26 | 21.26 | 21.26 | 13,302 |
| 29 Dec 2023 | 21.67 | 21.68 | 21.36 | 21.39 | 21.39 | 79,624 |
| 28 Dec 2023 | 21.53 | 21.68 | 21.45 | 21.60 | 21.60 | 65,148 |
| 27 Dec 2023 | 21.37 | 21.59 | 21.25 | 21.53 | 21.53 | 48,223 |
| 26 Dec 2023 | 21.25 | 21.36 | 21.10 | 21.22 | 21.22 | 52,017 |
| 22 Dec 2023 | 21.00 | 21.38 | 21.00 | 21.25 | 21.25 | 62,219 |
| 21 Dec 2023 | 21.04 | 21.08 | 20.86 | 21.08 | 21.08 | 23,669 |
| 20 Dec 2023 | 20.91 | 21.13 | 20.88 | 20.90 | 20.90 | 25,765 |
| 19 Dec 2023 | 20.69 | 21.00 | 20.65 | 20.91 | 20.91 | 38,726 |
| 18 Dec 2023 | 20.81 | 21.00 | 20.69 | 20.69 | 20.69 | 27,374 |
| 15 Dec 2023 | 21.11 | 21.13 | 20.85 | 20.88 | 20.88 | 53,385 |
| 14 Dec 2023 | 21.11 | 21.23 | 20.92 | 21.08 | 21.08 | 38,529 |
| 13 Dec 2023 | 21.07 | 21.17 | 20.79 | 20.90 | 20.90 | 111,642 |
| 12 Dec 2023 | 20.91 | 20.97 | 20.73 | 20.88 | 20.88 | 26,689 |
| 12 Dec 2023 | 0.289063 Dividend | |||||
| 11 Dec 2023 | 21.05 | 21.21 | 21.01 | 21.21 | 20.92 | 51,503 |
| *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.