Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) 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
57,916.94 -2,924.28 (-4.81%) CMC Crypto 200
1,271.10 -67.97 (-5.08%)
Public Storage (PSA-PR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 17.77 | 17.80 | 17.51 | 17.68 | 17.68 | 17,019 |
| 30 Apr 2024 | 17.78 | 17.82 | 17.55 | 17.73 | 17.73 | 16,655 |
| 29 Apr 2024 | 17.84 | 17.90 | 17.62 | 17.81 | 17.81 | 11,207 |
| 26 Apr 2024 | 17.79 | 17.84 | 17.57 | 17.59 | 17.59 | 17,960 |
| 25 Apr 2024 | 17.77 | 17.80 | 17.57 | 17.66 | 17.66 | 9,914 |
| 24 Apr 2024 | 17.92 | 18.01 | 17.69 | 17.96 | 17.96 | 14,085 |
| 23 Apr 2024 | 17.57 | 17.96 | 17.57 | 17.96 | 17.96 | 13,711 |
| 22 Apr 2024 | 17.35 | 17.54 | 17.35 | 17.44 | 17.44 | 14,900 |
| 19 Apr 2024 | 17.30 | 17.45 | 17.29 | 17.31 | 17.31 | 38,271 |
| 18 Apr 2024 | 17.24 | 17.28 | 17.17 | 17.28 | 17.28 | 204,702 |
| 17 Apr 2024 | 17.34 | 17.37 | 17.09 | 17.15 | 17.15 | 34,356 |
| 16 Apr 2024 | 17.14 | 17.27 | 17.09 | 17.24 | 17.24 | 39,362 |
| 15 Apr 2024 | 17.59 | 17.59 | 17.05 | 17.20 | 17.20 | 46,537 |
| 12 Apr 2024 | 17.81 | 17.81 | 17.50 | 17.50 | 17.50 | 69,667 |
| 11 Apr 2024 | 18.20 | 18.20 | 17.66 | 17.75 | 17.75 | 55,065 |
| 10 Apr 2024 | 18.45 | 18.45 | 17.96 | 18.07 | 18.07 | 40,041 |
| 09 Apr 2024 | 18.55 | 18.66 | 18.45 | 18.59 | 18.59 | 8,760 |
| 08 Apr 2024 | 18.65 | 18.65 | 18.48 | 18.50 | 18.50 | 9,789 |
| 05 Apr 2024 | 18.65 | 18.73 | 18.56 | 18.56 | 18.56 | 23,243 |
| 04 Apr 2024 | 18.68 | 18.74 | 18.58 | 18.69 | 18.69 | 27,741 |
| 03 Apr 2024 | 18.47 | 18.62 | 18.40 | 18.61 | 18.61 | 88,115 |
| 02 Apr 2024 | 18.62 | 18.62 | 18.33 | 18.48 | 18.48 | 31,297 |
| 01 Apr 2024 | 18.57 | 18.72 | 18.36 | 18.72 | 18.72 | 28,927 |
| 28 Mar 2024 | 18.88 | 19.00 | 18.46 | 18.48 | 18.48 | 89,403 |
| 27 Mar 2024 | 18.80 | 18.86 | 18.52 | 18.80 | 18.80 | 29,682 |
| 26 Mar 2024 | 18.88 | 18.94 | 18.67 | 18.69 | 18.69 | 24,035 |
| 25 Mar 2024 | 19.21 | 19.21 | 18.82 | 18.82 | 18.82 | 7,561 |
| 22 Mar 2024 | 19.29 | 19.38 | 19.09 | 19.17 | 19.17 | 20,477 |
| 21 Mar 2024 | 19.22 | 19.27 | 19.07 | 19.07 | 19.07 | 37,618 |
| 20 Mar 2024 | 19.20 | 19.20 | 19.05 | 19.06 | 19.06 | 26,474 |
| 19 Mar 2024 | 19.06 | 19.15 | 18.92 | 19.07 | 19.07 | 21,563 |
| 18 Mar 2024 | 19.14 | 19.14 | 18.92 | 18.98 | 18.98 | 14,859 |
| 15 Mar 2024 | 19.07 | 19.20 | 18.99 | 19.03 | 19.03 | 26,960 |
| 14 Mar 2024 | 19.36 | 19.36 | 19.06 | 19.07 | 19.07 | 21,835 |
| 13 Mar 2024 | 19.25 | 19.39 | 19.19 | 19.39 | 19.39 | 15,001 |
| 12 Mar 2024 | 19.17 | 19.29 | 19.12 | 19.26 | 19.26 | 17,414 |
| 11 Mar 2024 | 19.47 | 19.48 | 19.35 | 19.40 | 19.40 | 10,609 |
| 08 Mar 2024 | 19.27 | 19.47 | 19.27 | 19.45 | 19.45 | 12,274 |
| 07 Mar 2024 | 19.18 | 19.36 | 19.18 | 19.27 | 19.27 | 14,664 |
| 06 Mar 2024 | 19.21 | 19.22 | 19.10 | 19.10 | 19.10 | 11,882 |
| 05 Mar 2024 | 19.18 | 19.18 | 19.03 | 19.15 | 19.15 | 82,262 |
| 04 Mar 2024 | 19.20 | 19.24 | 19.10 | 19.11 | 19.11 | 19,724 |
| 01 Mar 2024 | 19.31 | 19.34 | 19.14 | 19.20 | 19.20 | 47,067 |
| 29 Feb 2024 | 19.12 | 19.36 | 18.99 | 19.34 | 19.34 | 66,833 |
| 28 Feb 2024 | 19.04 | 19.05 | 18.95 | 19.00 | 19.00 | 8,786 |
| 27 Feb 2024 | 19.12 | 19.12 | 18.94 | 19.02 | 19.02 | 10,966 |
| 26 Feb 2024 | 19.16 | 19.18 | 18.95 | 19.05 | 19.05 | 13,064 |
| 23 Feb 2024 | 18.87 | 19.12 | 18.74 | 19.12 | 19.12 | 20,179 |
| 22 Feb 2024 | 18.87 | 18.99 | 18.73 | 18.81 | 18.81 | 14,398 |
| 21 Feb 2024 | 18.89 | 18.98 | 18.68 | 18.68 | 18.68 | 23,951 |
| 20 Feb 2024 | 18.86 | 18.90 | 18.66 | 18.77 | 18.77 | 12,095 |
| 16 Feb 2024 | 18.84 | 18.85 | 18.72 | 18.79 | 18.79 | 11,975 |
| 15 Feb 2024 | 18.79 | 18.88 | 18.71 | 18.84 | 18.84 | 22,806 |
| 14 Feb 2024 | 18.84 | 19.00 | 18.67 | 18.68 | 18.68 | 56,082 |
| 13 Feb 2024 | 19.13 | 19.13 | 18.76 | 18.87 | 18.87 | 53,567 |
| 12 Feb 2024 | 19.12 | 19.30 | 19.10 | 19.30 | 19.30 | 21,986 |
| 09 Feb 2024 | 18.86 | 19.10 | 18.80 | 19.10 | 19.10 | 11,863 |
| 08 Feb 2024 | 18.89 | 18.89 | 18.66 | 18.79 | 18.79 | 17,658 |
| 07 Feb 2024 | 18.88 | 18.88 | 18.77 | 18.81 | 18.81 | 20,571 |
| 06 Feb 2024 | 18.78 | 18.85 | 18.64 | 18.85 | 18.85 | 9,137 |
| 05 Feb 2024 | 18.92 | 19.00 | 18.66 | 18.78 | 18.78 | 25,615 |
| 02 Feb 2024 | 19.04 | 19.12 | 18.91 | 18.95 | 18.95 | 29,776 |
| 01 Feb 2024 | 19.09 | 19.15 | 18.90 | 19.01 | 19.01 | 35,410 |
| 31 Jan 2024 | 19.00 | 19.09 | 18.90 | 18.90 | 18.90 | 66,040 |
| 30 Jan 2024 | 19.07 | 19.17 | 19.03 | 19.10 | 19.10 | 16,072 |
| 29 Jan 2024 | 18.99 | 19.07 | 18.94 | 19.03 | 19.03 | 27,167 |
| 26 Jan 2024 | 18.90 | 19.00 | 18.82 | 18.99 | 18.99 | 20,371 |
| 25 Jan 2024 | 18.72 | 18.97 | 18.68 | 18.85 | 18.85 | 23,409 |
| 24 Jan 2024 | 18.73 | 18.78 | 18.65 | 18.67 | 18.67 | 13,908 |
| 23 Jan 2024 | 18.63 | 18.65 | 18.50 | 18.56 | 18.56 | 12,335 |
| 22 Jan 2024 | 18.49 | 18.65 | 18.45 | 18.63 | 18.63 | 32,874 |
| 19 Jan 2024 | 18.32 | 18.41 | 18.26 | 18.36 | 18.36 | 20,262 |
| 18 Jan 2024 | 18.38 | 18.45 | 18.19 | 18.25 | 18.25 | 23,321 |
| 17 Jan 2024 | 18.30 | 18.44 | 18.21 | 18.27 | 18.27 | 21,638 |
| 16 Jan 2024 | 18.43 | 18.49 | 18.27 | 18.28 | 18.28 | 17,612 |
| 12 Jan 2024 | 18.48 | 18.51 | 18.39 | 18.44 | 18.44 | 13,617 |
| 11 Jan 2024 | 18.30 | 18.41 | 18.25 | 18.38 | 18.38 | 19,867 |
| 10 Jan 2024 | 18.29 | 18.39 | 18.28 | 18.31 | 18.31 | 7,882 |
| 09 Jan 2024 | 18.24 | 18.33 | 18.17 | 18.25 | 18.25 | 15,248 |
| 08 Jan 2024 | 18.18 | 18.23 | 18.10 | 18.19 | 18.19 | 18,373 |
| 05 Jan 2024 | 18.15 | 18.26 | 18.00 | 18.00 | 18.00 | 15,847 |
| 04 Jan 2024 | 18.16 | 18.20 | 18.01 | 18.12 | 18.12 | 21,218 |
| 03 Jan 2024 | 18.12 | 18.22 | 17.98 | 18.08 | 18.08 | 21,626 |
| 02 Jan 2024 | 18.15 | 18.28 | 18.08 | 18.13 | 18.13 | 15,133 |
| 29 Dec 2023 | 18.39 | 18.39 | 18.11 | 18.15 | 18.15 | 33,653 |
| 28 Dec 2023 | 18.45 | 18.49 | 18.27 | 18.27 | 18.27 | 21,923 |
| 27 Dec 2023 | 18.37 | 18.43 | 18.25 | 18.26 | 18.26 | 22,668 |
| 26 Dec 2023 | 18.43 | 18.48 | 18.19 | 18.19 | 18.19 | 35,464 |
| 22 Dec 2023 | 18.33 | 18.40 | 18.25 | 18.38 | 18.38 | 29,092 |
| 21 Dec 2023 | 18.24 | 18.30 | 17.99 | 18.20 | 18.20 | 30,096 |
| 20 Dec 2023 | 18.16 | 18.20 | 17.97 | 18.14 | 18.14 | 32,192 |
| 19 Dec 2023 | 17.98 | 18.09 | 17.87 | 17.99 | 17.99 | 24,520 |
| 18 Dec 2023 | 18.13 | 18.13 | 17.83 | 17.84 | 17.84 | 21,488 |
| 15 Dec 2023 | 18.16 | 18.22 | 17.90 | 18.09 | 18.09 | 39,698 |
| 14 Dec 2023 | 18.45 | 18.45 | 18.06 | 18.20 | 18.20 | 36,878 |
| 13 Dec 2023 | 17.70 | 18.13 | 17.65 | 17.80 | 17.80 | 62,744 |
| 12 Dec 2023 | 17.88 | 17.97 | 17.67 | 17.67 | 17.67 | 72,513 |
| 12 Dec 2023 | 0.25 Dividend | |||||
| 11 Dec 2023 | 18.20 | 18.24 | 17.92 | 18.03 | 17.78 | 47,848 |
| 08 Dec 2023 | 18.25 | 18.27 | 18.10 | 18.11 | 17.86 | 36,129 |
| *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.