Public Storage (PSA-PO) Stock Historical Prices & Data - Yahoo Finance
Advertisement
U.S. markets closed

Public Storage (PSA-PO)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
18.33-0.22 (-1.19%)
At close: 03:58PM EDT
Advertisement
Time Period:
Mar 14, 2023 - Mar 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 14, 202418.4918.4918.3218.3318.338,418
Mar 13, 202418.4218.5818.4218.5518.5521,865
Mar 12, 202418.4318.4818.2518.3518.3534,402
Mar 11, 202418.4518.6418.4518.6418.642,431
Mar 08, 202418.4918.5918.4818.5618.5610,161
Mar 07, 202418.4518.4918.4018.4718.4710,146
Mar 06, 202418.3818.4618.3318.3318.334,456
Mar 05, 202418.3018.4118.2018.3518.359,129
Mar 04, 202418.4318.4718.3518.3618.365,486
Mar 01, 202418.3218.5018.3218.4718.478,057
Feb 29, 202418.2018.5218.1018.5218.5224,938
Feb 28, 202418.1118.2318.0618.2018.202,436
Feb 27, 202418.1218.2018.0018.1418.144,286
Feb 26, 202418.0618.1818.0618.1018.106,586
Feb 23, 202418.0918.3018.0618.0618.0610,300
Feb 22, 202418.1518.1517.9418.0718.074,066
Feb 21, 202417.8918.1317.8918.1218.121,399
Feb 20, 202417.8918.0717.8917.9717.973,990
Feb 16, 202418.0218.0917.8917.9117.913,329
Feb 15, 202417.9118.1417.9118.1318.134,284
Feb 14, 202417.9918.1417.9517.9917.996,466
Feb 13, 202417.8918.1817.8218.0218.028,105
Feb 12, 202417.9018.3917.9018.2818.2863,359
Feb 09, 202418.1018.2718.0418.2718.278,109
Feb 08, 202417.8618.0817.8218.0718.076,079
Feb 07, 202417.9618.0517.8717.9717.9711,958
Feb 06, 202418.0318.0917.9517.9617.9647,753
Feb 05, 202418.1118.1518.0318.0318.0317,361
Feb 02, 202418.3118.3818.2418.2418.2418,131
Feb 01, 202418.1418.3818.1018.3818.3828,585
Jan 31, 202418.1918.2118.0918.0918.0910,922
Jan 30, 202418.1518.2318.1418.1418.1413,589
Jan 29, 202417.9818.1517.9818.1018.1016,508
Jan 26, 202417.9418.1017.9418.0518.057,398
Jan 25, 202417.7118.0217.7117.9417.9411,676
Jan 24, 202417.6617.8317.6617.7017.706,351
Jan 23, 202417.6717.7717.6517.7517.7518,667
Jan 22, 202417.5117.7917.5117.7917.7916,190
Jan 19, 202417.4517.6017.4017.5817.5813,358
Jan 18, 202417.4717.6517.4317.4817.4820,846
Jan 17, 202417.4217.6017.4217.5617.569,826
Jan 16, 202417.4917.6517.4917.5517.558,706
Jan 12, 202417.6217.6717.6017.6317.632,466
Jan 11, 202417.5417.5717.4517.5717.5711,683
Jan 10, 202417.4217.6017.4217.5217.5210,022
Jan 09, 202417.2717.5217.2717.5117.5113,574
Jan 08, 202417.3417.3817.2717.3817.3813,046
Jan 05, 202417.2917.3417.2317.2317.233,170
Jan 04, 202417.2717.3517.2217.2917.294,098
Jan 03, 202417.2017.3017.0717.2017.2013,304
Jan 02, 202417.1517.3317.1517.2317.2311,096
Dec 29, 202317.3417.4817.2417.2617.26157,393
Dec 28, 202317.4517.6017.3417.4217.4271,521
Dec 27, 202317.3617.5217.3617.4817.4814,592
Dec 26, 202317.2817.4317.2517.3917.3916,483
Dec 22, 202317.4417.4417.2517.2817.2811,934
Dec 21, 202317.3917.3917.1917.3417.3420,460
Dec 20, 202317.2117.4917.1817.3217.3216,035
Dec 19, 202317.1517.3817.1517.2917.2914,008
Dec 18, 202317.3017.3017.1317.2717.2729,295
Dec 15, 202317.4017.4717.2617.3117.3122,747
Dec 14, 202317.3917.6317.3617.4217.4229,725
Dec 13, 202316.9717.3416.9717.3017.3010,763
Dec 12, 202317.0017.1516.9817.1517.1532,326
Dec 12, 20230.24375 Dividend
Dec 11, 202317.2617.3117.1717.3117.0721,651
Dec 08, 202317.3117.3417.2117.2617.0236,873
Dec 07, 202317.3017.4117.2917.3217.0830,859
Dec 06, 202317.0617.2417.0617.2417.0035,531
Dec 05, 202317.1417.2417.0217.0216.7822,803
Dec 04, 202317.4417.4417.1317.1516.9122,609
Dec 01, 202317.3017.5117.2317.4417.1937,909
Nov 30, 202317.4117.4117.2017.3517.1146,217
Nov 29, 202317.1917.4917.1817.2316.9923,780
Nov 28, 202317.1717.2017.0717.1016.8630,218
Nov 27, 202316.8717.1716.8717.1716.939,790
Nov 24, 202316.8516.9816.8116.8616.636,429
Nov 22, 202317.1517.1516.6316.7916.5522,355
Nov 21, 202316.9317.1016.9316.9616.727,574
Nov 20, 202316.9717.0916.9317.0416.8020,858
Nov 17, 202316.7317.0316.7316.8516.6115,330
Nov 16, 202316.6716.7716.6316.7716.5318,249
Nov 15, 202316.6616.7716.6616.6616.4313,218
Nov 14, 202316.5716.8516.5716.7716.5378,041
Nov 13, 202316.2016.3716.2016.2816.0515,687
Nov 10, 202316.2016.3116.2016.3016.074,220
Nov 09, 202316.4616.4616.2516.2516.026,556
Nov 08, 202316.5616.6016.4416.4916.2620,624
Nov 07, 202316.7216.7216.4216.4816.2515,091
Nov 06, 202316.7716.8416.6916.6916.4547,177
Nov 03, 202317.0417.0416.4516.8016.5623,420
Nov 02, 202316.0016.6216.0016.6216.3924,183
Nov 01, 202315.5015.7815.3815.7815.5612,296
Oct 31, 202315.3715.4515.2415.4515.2331,271
Oct 30, 202315.3815.3815.1115.2014.997,443
Oct 27, 202315.4815.5415.1015.2115.0011,717
Oct 26, 202315.5015.5015.3415.4115.198,462
Oct 25, 202315.6015.6015.3615.3915.189,558
Oct 24, 202315.4615.6015.3615.6015.3853,491
Oct 23, 202315.6415.6415.2615.4615.249,399
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...