Singapore markets closed

Public Storage (PSA-PN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.52-0.09 (-0.36%)
As of 12:46PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202125.5225.6425.5025.5225.5215,561
06 May 202125.6125.6425.3825.6125.6112,677
05 May 202125.5925.6225.4225.4625.4612,192
04 May 202125.4325.6325.3925.5025.5025,548
03 May 202125.3125.5925.3125.4825.4853,247
30 Apr 202125.4125.4625.3025.3025.3091,783
29 Apr 202125.5525.5525.3225.3825.3829,729
28 Apr 202125.7325.7325.3925.5525.5549,470
27 Apr 202125.7825.7825.6025.6025.6027,365
26 Apr 202125.7425.7825.6225.7125.7121,308
23 Apr 202125.6525.7425.5625.7125.7120,428
22 Apr 202125.6325.6825.5125.5525.5530,968
21 Apr 202125.5825.6225.4825.5925.5919,530
20 Apr 202125.6225.6225.5025.5325.5329,519
19 Apr 202125.6325.6725.5325.5725.5726,473
16 Apr 202125.5525.6425.5525.6425.6422,215
15 Apr 202125.5825.6225.5125.6225.6232,176
14 Apr 202125.5725.5725.5025.5025.5028,040
13 Apr 202125.5025.5825.4025.5025.5020,894
12 Apr 202125.4525.5425.3125.5025.5032,962
09 Apr 202125.6025.6025.4325.4825.4845,926
08 Apr 202125.6725.6825.5025.5525.5533,221
07 Apr 202125.5425.6025.4525.5025.5043,453
06 Apr 202125.4025.5825.2825.4725.4741,662
05 Apr 202125.3025.4225.2025.3625.3639,652
01 Apr 202125.0225.2925.0225.2925.2930,501
31 Mar 202124.9925.1024.8725.0125.0166,722
30 Mar 202124.8424.9724.8124.9724.9730,538
29 Mar 202124.9024.9924.8624.8724.8750,533
26 Mar 202124.9124.9924.9024.9624.9631,318
25 Mar 202124.9324.9524.8624.8724.8726,618
24 Mar 202124.8524.9624.7724.9224.9227,301
23 Mar 202124.7424.8324.6824.8224.8234,517
22 Mar 202124.7524.7724.6524.6824.6831,412
19 Mar 202124.5124.7324.4824.6124.6139,717
18 Mar 202124.7724.7724.5024.5424.5451,972
17 Mar 202124.9024.9524.8224.8924.8940,572
16 Mar 202124.9024.9824.8524.9524.9526,312
15 Mar 202124.8024.9824.7624.8124.8136,594
12 Mar 202124.9525.0424.8025.0025.0060,820
11 Mar 202124.9325.1524.8525.0725.0794,051
10 Mar 202124.9624.9724.7724.9324.9374,319
09 Mar 202124.9424.9624.8324.8724.8741,815
08 Mar 202124.9224.9224.8024.8924.8973,137
05 Mar 202124.8324.9024.7824.8024.8090,549
04 Mar 202124.9024.9324.6424.7524.75105,820
03 Mar 202124.9824.9824.9824.9824.98-
02 Mar 202124.9824.9824.9824.9824.98-
01 Mar 202124.9824.9824.9824.9824.98-
26 Feb 202124.9824.9824.9824.9824.98-
25 Feb 202124.9824.9824.9824.9824.98-
24 Feb 202124.9824.9824.9824.9824.98-
23 Feb 202124.9824.9824.9824.9824.98-
22 Feb 202124.9824.9824.9824.9824.98-
19 Feb 202124.9824.9824.9824.9824.98-
18 Feb 2021------
17 Feb 2021------
16 Feb 2021------
12 Feb 2021------
11 Feb 2021------
10 Feb 2021------
09 Feb 2021------
08 Feb 2021------
05 Feb 2021------
04 Feb 2021------
03 Feb 2021------
02 Feb 2021------
01 Feb 2021------
29 Jan 2021------
28 Jan 2021------
27 Jan 2021------
26 Jan 2021------
25 Jan 2021------
22 Jan 2021------
21 Jan 2021------
20 Jan 2021------
19 Jan 2021------
15 Jan 2021------
14 Jan 2021------
13 Jan 2021------
12 Jan 2021------
11 Jan 2021------
08 Jan 2021------
07 Jan 2021------
06 Jan 2021------
05 Jan 2021------
04 Jan 2021------
31 Dec 2020------
30 Dec 2020------
29 Dec 2020------
28 Dec 2020------
24 Dec 2020------
23 Dec 2020------
22 Dec 2020------
21 Dec 2020------
18 Dec 2020------
17 Dec 2020------
16 Dec 2020------
15 Dec 2020------
14 Dec 2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...