NYSE - Delayed Quote USD

Public Storage (PSA-PR)

Compare
18.05 +0.09 (+0.50%)
At close: November 22 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 18.03 18.13 18.02 18.05 18.05 34,549
Nov 21, 2024 17.96 18.07 17.85 17.96 17.96 38,653
Nov 20, 2024 18.06 18.07 17.85 17.85 17.85 19,548
Nov 19, 2024 18.19 18.35 17.98 18.01 18.01 17,466
Nov 18, 2024 18.36 18.44 18.16 18.16 18.16 31,021
Nov 15, 2024 18.41 18.41 18.24 18.28 18.28 34,143
Nov 14, 2024 18.60 18.60 18.33 18.44 18.44 39,725
Nov 13, 2024 18.55 18.62 18.43 18.53 18.53 54,870
Nov 12, 2024 18.70 18.95 18.45 18.45 18.45 40,536
Nov 11, 2024 19.08 19.15 18.71 18.72 18.72 25,225
Nov 8, 2024 19.02 19.21 19.02 19.03 19.03 18,950
Nov 7, 2024 18.91 18.91 18.81 18.86 18.86 11,983
Nov 6, 2024 18.96 18.99 18.69 18.73 18.73 31,727
Nov 5, 2024 18.95 19.11 18.90 19.11 19.11 18,656
Nov 4, 2024 18.77 18.96 18.75 18.83 18.83 9,442
Nov 1, 2024 19.05 19.05 18.62 18.63 18.63 15,168
Oct 31, 2024 19.22 19.22 18.67 18.86 18.86 85,928
Oct 30, 2024 19.19 19.26 19.12 19.15 19.15 20,748
Oct 29, 2024 19.16 19.17 18.93 19.11 19.11 17,219
Oct 28, 2024 19.43 19.43 19.05 19.19 19.19 37,746
Oct 25, 2024 19.41 19.52 19.26 19.28 19.28 23,556
Oct 24, 2024 19.43 19.52 19.27 19.27 19.27 17,411
Oct 23, 2024 19.43 19.51 19.25 19.27 19.27 18,469
Oct 22, 2024 19.47 19.55 19.27 19.54 19.54 11,622
Oct 21, 2024 19.70 19.86 19.36 19.36 19.36 18,709
Oct 18, 2024 19.87 19.95 19.66 19.66 19.66 23,669
Oct 17, 2024 19.93 19.98 19.70 19.76 19.76 22,939
Oct 16, 2024 19.95 19.99 19.81 19.94 19.94 12,247
Oct 15, 2024 19.89 19.93 19.81 19.85 19.85 38,248
Oct 14, 2024 19.66 19.76 19.57 19.74 19.74 16,884
Oct 11, 2024 19.48 19.68 19.45 19.68 19.68 16,439
Oct 10, 2024 19.57 19.58 19.40 19.54 19.54 11,198
Oct 9, 2024 19.60 19.65 19.51 19.60 19.60 11,033
Oct 8, 2024 19.43 19.61 19.37 19.54 19.54 18,028
Oct 7, 2024 19.55 19.55 19.36 19.37 19.37 17,937
Oct 4, 2024 19.71 19.71 19.47 19.57 19.57 20,597
Oct 3, 2024 19.72 19.82 19.64 19.64 19.64 19,986
Oct 2, 2024 19.69 19.70 19.61 19.65 19.65 15,816
Oct 1, 2024 19.66 19.72 19.58 19.68 19.68 32,576
Sep 30, 2024 19.87 19.89 19.49 19.53 19.53 63,037
Sep 27, 2024 20.12 20.12 19.78 19.78 19.78 28,861
Sep 26, 2024 20.14 20.16 19.90 20.01 20.01 21,288
Sep 25, 2024 20.10 20.12 19.91 19.99 19.99 36,162
Sep 24, 2024 20.04 20.07 19.86 20.07 20.07 14,020
Sep 23, 2024 20.02 20.09 19.94 20.05 20.05 13,727
Sep 20, 2024 19.95 20.04 19.87 20.02 20.02 19,936
Sep 19, 2024 19.96 19.99 19.76 19.99 19.99 19,990
Sep 18, 2024 19.75 19.92 19.69 19.72 19.72 27,106
Sep 17, 2024 19.75 19.79 19.63 19.68 19.68 22,558
Sep 16, 2024 19.52 19.62 19.43 19.61 19.61 16,835
Sep 13, 2024 0.25 Dividend
Sep 13, 2024 19.40 19.47 19.26 19.47 19.47 21,527
Sep 12, 2024 19.39 19.64 19.28 19.59 19.34 37,956
Sep 11, 2024 19.39 19.39 19.26 19.38 19.13 19,999
Sep 10, 2024 19.26 19.30 19.13 19.30 19.05 19,534
Sep 9, 2024 19.07 19.21 19.01 19.20 18.95 14,768
Sep 6, 2024 19.07 19.15 18.86 18.96 18.72 16,082
Sep 5, 2024 19.00 19.07 18.95 19.04 18.80 19,989
Sep 4, 2024 18.75 18.95 18.74 18.95 18.71 16,665
Sep 3, 2024 18.55 18.87 18.55 18.70 18.47 20,887
Aug 30, 2024 18.92 18.92 18.54 18.64 18.40 23,081
Aug 29, 2024 18.85 18.95 18.79 18.84 18.60 11,997
Aug 28, 2024 18.83 18.83 18.70 18.82 18.58 29,221
Aug 27, 2024 18.70 18.76 18.64 18.70 18.46 16,896
Aug 26, 2024 18.67 18.74 18.65 18.67 18.43 27,870
Aug 23, 2024 18.69 18.77 18.52 18.65 18.41 79,681
Aug 22, 2024 18.68 18.83 18.50 18.61 18.37 30,283
Aug 21, 2024 18.66 18.68 18.59 18.60 18.36 44,004
Aug 20, 2024 18.68 18.77 18.53 18.63 18.39 31,650
Aug 19, 2024 18.65 18.73 18.58 18.68 18.45 15,543
Aug 16, 2024 18.46 18.61 18.46 18.61 18.37 73,720
Aug 15, 2024 18.54 18.54 18.37 18.46 18.22 15,124
Aug 14, 2024 18.42 18.54 18.34 18.51 18.27 11,323
Aug 13, 2024 18.27 18.37 18.22 18.37 18.14 13,250
Aug 12, 2024 18.36 18.37 18.17 18.17 17.94 14,916
Aug 9, 2024 18.47 18.47 18.22 18.29 18.06 12,499
Aug 8, 2024 18.34 18.39 18.22 18.39 18.16 15,970
Aug 7, 2024 18.32 18.33 18.18 18.22 17.99 18,474
Aug 6, 2024 18.09 18.25 17.95 18.15 17.92 27,002
Aug 5, 2024 17.94 18.08 17.35 18.00 17.77 21,528
Aug 2, 2024 17.79 18.10 17.71 18.10 17.87 24,811
Aug 1, 2024 17.60 17.83 17.56 17.83 17.60 63,530
Jul 31, 2024 17.93 17.93 17.36 17.44 17.22 133,015
Jul 30, 2024 17.86 17.86 17.79 17.82 17.59 12,202
Jul 29, 2024 17.91 17.95 17.77 17.77 17.55 14,095
Jul 26, 2024 17.93 17.93 17.76 17.81 17.58 10,176
Jul 25, 2024 17.75 17.85 17.66 17.80 17.57 21,889
Jul 24, 2024 17.94 17.95 17.65 17.75 17.52 14,689
Jul 23, 2024 18.01 18.08 17.83 17.89 17.66 18,431
Jul 22, 2024 18.05 18.15 17.90 17.90 17.67 15,228
Jul 19, 2024 18.02 18.07 17.91 17.91 17.68 12,902
Jul 18, 2024 18.03 18.15 17.91 17.94 17.71 43,420
Jul 17, 2024 18.05 18.11 17.98 17.99 17.76 14,935
Jul 16, 2024 18.14 18.14 17.99 17.99 17.76 10,576
Jul 15, 2024 18.10 18.10 17.98 18.04 17.81 11,958
Jul 12, 2024 18.10 18.23 18.01 18.01 17.78 27,918
Jul 11, 2024 18.04 18.15 18.01 18.02 17.79 22,880
Jul 10, 2024 17.89 17.97 17.86 17.97 17.74 21,784
Jul 9, 2024 18.25 18.25 17.86 17.89 17.66 42,724
Jul 8, 2024 18.34 18.38 18.15 18.15 17.92 18,576
Jul 5, 2024 18.38 18.38 18.23 18.23 18.00 14,882
Jul 3, 2024 18.23 18.38 18.16 18.38 18.15 17,663
Jul 2, 2024 18.22 18.23 18.05 18.10 17.87 17,831
Jul 1, 2024 18.10 18.18 17.92 18.07 17.84 34,788
Jun 28, 2024 18.09 18.23 18.00 18.22 17.99 43,575
Jun 27, 2024 17.97 18.07 17.88 18.07 17.84 20,065
Jun 26, 2024 17.87 17.96 17.66 17.91 17.68 12,460
Jun 25, 2024 17.75 17.85 17.66 17.85 17.62 15,004
Jun 24, 2024 17.67 17.76 17.67 17.75 17.52 23,237
Jun 21, 2024 17.59 17.70 17.56 17.66 17.44 13,264
Jun 20, 2024 17.65 17.65 17.48 17.50 17.28 19,899
Jun 18, 2024 17.54 17.69 17.46 17.65 17.42 27,279
Jun 17, 2024 17.56 17.63 17.38 17.52 17.30 17,855
Jun 14, 2024 17.61 17.71 17.44 17.50 17.28 25,464
Jun 13, 2024 17.97 18.06 17.65 17.70 17.48 26,940
Jun 12, 2024 0.25 Dividend
Jun 12, 2024 18.00 18.11 17.83 17.90 17.67 47,642
Jun 11, 2024 18.59 18.59 18.02 18.05 17.57 107,479
Jun 10, 2024 18.61 18.61 18.42 18.55 18.06 16,444
Jun 7, 2024 18.55 18.62 18.43 18.61 18.12 18,119
Jun 6, 2024 18.45 18.63 18.45 18.61 18.12 19,764
Jun 5, 2024 18.55 18.60 18.26 18.44 17.95 18,308
Jun 4, 2024 18.39 18.52 18.29 18.50 18.01 30,267
Jun 3, 2024 18.27 18.36 18.12 18.32 17.84 14,979
May 31, 2024 17.81 18.25 17.73 18.22 17.74 57,194
May 30, 2024 17.67 17.77 17.62 17.71 17.24 17,480
May 29, 2024 17.82 17.90 17.57 17.57 17.11 11,032
May 28, 2024 18.07 18.10 17.82 17.84 17.37 20,694
May 24, 2024 17.97 18.07 17.88 17.95 17.48 15,456
May 23, 2024 18.02 18.02 17.82 17.87 17.40 95,449
May 22, 2024 17.65 17.96 17.55 17.96 17.49 147,155
May 21, 2024 17.80 17.89 17.58 17.59 17.13 18,958
May 20, 2024 17.76 17.78 17.66 17.76 17.29 11,921
May 17, 2024 17.79 17.79 17.65 17.71 17.24 9,450
May 16, 2024 17.84 17.84 17.68 17.79 17.32 10,878
May 15, 2024 17.80 17.84 17.64 17.78 17.31 19,157
May 14, 2024 17.84 17.84 17.54 17.55 17.09 17,114
May 13, 2024 17.79 17.85 17.67 17.79 17.32 9,783
May 10, 2024 17.68 17.73 17.50 17.68 17.21 7,356
May 9, 2024 17.75 17.75 17.55 17.57 17.11 15,587
May 8, 2024 17.94 17.97 17.61 17.68 17.21 14,245
May 7, 2024 18.05 18.06 17.87 17.92 17.44 7,266
May 6, 2024 17.95 17.97 17.84 17.92 17.45 18,132
May 3, 2024 17.99 18.04 17.82 17.90 17.42 8,123
May 2, 2024 17.72 17.80 17.68 17.77 17.31 20,530
May 1, 2024 17.77 17.80 17.51 17.68 17.21 17,019
Apr 30, 2024 17.78 17.82 17.55 17.73 17.26 16,655
Apr 29, 2024 17.84 17.90 17.62 17.81 17.34 11,207
Apr 26, 2024 17.79 17.84 17.57 17.59 17.13 17,960
Apr 25, 2024 17.77 17.80 17.57 17.66 17.19 9,914
Apr 24, 2024 17.92 18.01 17.69 17.96 17.49 14,085
Apr 23, 2024 17.57 17.96 17.57 17.96 17.49 13,711
Apr 22, 2024 17.35 17.54 17.35 17.44 16.98 14,900
Apr 19, 2024 17.30 17.45 17.29 17.31 16.85 38,271
Apr 18, 2024 17.24 17.28 17.17 17.28 16.82 204,702
Apr 17, 2024 17.34 17.37 17.09 17.15 16.70 34,356
Apr 16, 2024 17.14 17.27 17.09 17.24 16.78 39,362
Apr 15, 2024 17.59 17.59 17.05 17.20 16.75 46,537
Apr 12, 2024 17.81 17.81 17.50 17.50 17.04 69,667
Apr 11, 2024 18.20 18.20 17.66 17.75 17.28 55,065
Apr 10, 2024 18.45 18.45 17.96 18.07 17.59 40,041
Apr 9, 2024 18.55 18.66 18.45 18.59 18.10 8,760
Apr 8, 2024 18.65 18.65 18.48 18.50 18.01 9,789
Apr 5, 2024 18.65 18.73 18.56 18.56 18.07 23,243
Apr 4, 2024 18.68 18.74 18.58 18.69 18.20 27,741
Apr 3, 2024 18.47 18.62 18.40 18.61 18.12 88,115
Apr 2, 2024 18.62 18.62 18.33 18.48 17.99 31,297
Apr 1, 2024 18.57 18.72 18.36 18.72 18.23 28,927
Mar 28, 2024 18.88 19.00 18.46 18.48 17.99 89,403
Mar 27, 2024 18.80 18.86 18.52 18.80 18.30 29,682
Mar 26, 2024 18.88 18.94 18.67 18.69 18.20 24,035
Mar 25, 2024 19.21 19.21 18.82 18.82 18.32 7,561
Mar 22, 2024 19.29 19.38 19.09 19.17 18.66 20,477
Mar 21, 2024 19.22 19.27 19.07 19.07 18.57 37,618
Mar 20, 2024 19.20 19.20 19.05 19.06 18.56 26,474
Mar 19, 2024 19.06 19.15 18.92 19.07 18.57 21,563
Mar 18, 2024 19.14 19.14 18.92 18.98 18.48 14,859
Mar 15, 2024 19.07 19.20 18.99 19.03 18.53 26,960
Mar 14, 2024 19.36 19.36 19.06 19.07 18.57 21,835
Mar 13, 2024 19.25 19.39 19.19 19.39 18.88 15,001
Mar 12, 2024 19.17 19.29 19.12 19.26 18.75 17,414
Mar 11, 2024 19.47 19.48 19.35 19.40 18.88 10,609
Mar 8, 2024 19.27 19.47 19.27 19.45 18.94 12,274
Mar 7, 2024 19.18 19.36 19.18 19.27 18.76 14,664
Mar 6, 2024 19.21 19.22 19.10 19.10 18.60 11,882
Mar 5, 2024 19.18 19.18 19.03 19.15 18.64 82,262
Mar 4, 2024 19.20 19.24 19.10 19.11 18.60 19,724
Mar 1, 2024 19.31 19.34 19.14 19.20 18.69 47,067
Feb 29, 2024 19.12 19.36 18.99 19.34 18.83 66,833
Feb 28, 2024 19.04 19.05 18.95 19.00 18.50 8,786
Feb 27, 2024 19.12 19.12 18.94 19.02 18.52 10,966
Feb 26, 2024 19.16 19.18 18.95 19.05 18.55 13,064
Feb 23, 2024 18.87 19.12 18.74 19.12 18.61 20,179
Feb 22, 2024 18.87 18.99 18.73 18.81 18.31 14,398
Feb 21, 2024 18.89 18.98 18.68 18.68 18.19 23,951
Feb 20, 2024 18.86 18.90 18.66 18.77 18.27 12,095
Feb 16, 2024 18.84 18.85 18.72 18.79 18.29 11,975
Feb 15, 2024 18.79 18.88 18.71 18.84 18.34 22,806
Feb 14, 2024 18.84 19.00 18.67 18.68 18.19 56,082
Feb 13, 2024 19.13 19.13 18.76 18.87 18.37 53,567
Feb 12, 2024 19.12 19.30 19.10 19.30 18.79 21,986
Feb 9, 2024 18.86 19.10 18.80 19.10 18.60 11,863
Feb 8, 2024 18.89 18.89 18.66 18.79 18.29 17,658
Feb 7, 2024 18.88 18.88 18.77 18.81 18.31 20,571
Feb 6, 2024 18.78 18.85 18.64 18.85 18.35 9,137
Feb 5, 2024 18.92 19.00 18.66 18.78 18.28 25,615
Feb 2, 2024 19.04 19.12 18.91 18.95 18.45 29,776
Feb 1, 2024 19.09 19.15 18.90 19.01 18.51 35,410
Jan 31, 2024 19.00 19.09 18.90 18.90 18.40 66,040
Jan 30, 2024 19.07 19.17 19.03 19.10 18.60 16,072
Jan 29, 2024 18.99 19.07 18.94 19.03 18.53 27,167
Jan 26, 2024 18.90 19.00 18.82 18.99 18.49 20,371
Jan 25, 2024 18.72 18.97 18.68 18.85 18.35 23,409
Jan 24, 2024 18.73 18.78 18.65 18.67 18.18 13,908
Jan 23, 2024 18.63 18.65 18.50 18.56 18.07 12,335
Jan 22, 2024 18.49 18.65 18.45 18.63 18.14 32,874
Jan 19, 2024 18.32 18.41 18.26 18.36 17.87 20,262
Jan 18, 2024 18.38 18.45 18.19 18.25 17.77 23,321
Jan 17, 2024 18.30 18.44 18.21 18.27 17.79 21,638
Jan 16, 2024 18.43 18.49 18.27 18.28 17.80 17,612
Jan 12, 2024 18.48 18.51 18.39 18.44 17.95 13,617
Jan 11, 2024 18.30 18.41 18.25 18.38 17.89 19,867
Jan 10, 2024 18.29 18.39 18.28 18.31 17.83 7,882
Jan 9, 2024 18.24 18.33 18.17 18.25 17.77 15,248
Jan 8, 2024 18.18 18.23 18.10 18.19 17.71 18,373
Jan 5, 2024 18.15 18.26 18.00 18.00 17.52 15,847
Jan 4, 2024 18.16 18.20 18.01 18.12 17.64 21,218
Jan 3, 2024 18.12 18.22 17.98 18.08 17.60 21,626
Jan 2, 2024 18.15 18.28 18.08 18.13 17.65 15,133
Dec 29, 2023 18.39 18.39 18.11 18.15 17.67 33,653
Dec 28, 2023 18.45 18.49 18.27 18.27 17.79 21,923
Dec 27, 2023 18.37 18.43 18.25 18.26 17.78 22,668
Dec 26, 2023 18.43 18.48 18.19 18.19 17.71 35,464
Dec 22, 2023 18.33 18.40 18.25 18.38 17.89 29,092
Dec 21, 2023 18.24 18.30 17.99 18.20 17.72 30,096
Dec 20, 2023 18.16 18.20 17.97 18.14 17.66 32,192
Dec 19, 2023 17.98 18.09 17.87 17.99 17.51 24,520
Dec 18, 2023 18.13 18.13 17.83 17.84 17.37 21,488
Dec 15, 2023 18.16 18.22 17.90 18.09 17.61 39,698
Dec 14, 2023 18.45 18.45 18.06 18.20 17.72 36,878
Dec 13, 2023 17.70 18.13 17.65 17.80 17.33 62,744
Dec 12, 2023 0.25 Dividend
Dec 12, 2023 17.88 17.97 17.67 17.67 17.20 72,513
Dec 11, 2023 18.20 18.24 17.92 18.03 17.31 47,848
Dec 8, 2023 18.25 18.27 18.10 18.11 17.39 36,129
Dec 7, 2023 18.27 18.40 18.18 18.28 17.55 27,588
Dec 6, 2023 18.16 18.28 18.13 18.14 17.42 55,018
Dec 5, 2023 18.30 18.33 17.99 17.99 17.27 58,885
Dec 4, 2023 18.38 18.45 18.13 18.13 17.41 91,967
Dec 1, 2023 18.33 18.55 18.18 18.40 17.67 41,000
Nov 30, 2023 18.25 18.33 17.99 18.33 17.60 131,938
Nov 29, 2023 18.02 18.27 18.02 18.13 17.41 26,480
Nov 28, 2023 17.94 18.04 17.90 17.98 17.26 28,987
Nov 27, 2023 17.78 17.95 17.75 17.92 17.20 17,975
Nov 24, 2023 17.62 17.78 17.62 17.71 17.00 9,431

Related Tickers