Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Public Storage (PSA-P)
Public Storage (PSA-P) Historical

PSA-P Public Storage

17.52

-0.145 (-0.82%)

Jun 14 2024 - Closed

Delayed by 15 minutes

PSA-P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	17.52	-0.15	-0.82%	17.54	17.66	17.45	13,758
Jun 13 2024	17.66	-0.14	-0.79%	17.95	18.09	17.66	20,103
Jun 12 2024	17.80	-0.24	-1.33%	17.95	18.08	17.80	27,634
Jun 11 2024	18.04	-0.30	-1.64%	18.40	18.41	18.03	27,472
Jun 10 2024	18.34	-0.08	-0.43%	18.33	18.36	18.16	18,485
Jun 07 2024	18.42	0.01	0.05%	18.23	18.44	18.23	20,812
Jun 06 2024	18.41	0.16	0.88%	18.27	18.41	18.18	14,966
Jun 05 2024	18.25	-0.02	-0.11%	18.36	18.36	18.13	22,382
Jun 04 2024	18.27	0.08	0.44%	18.22	18.30	18.10	20,418
Jun 03 2024	18.19	0.27	1.51%	17.97	18.19	17.90	31,224
May 31 2024	17.92	0.43	2.46%	17.62	18.00	17.55	68,398
May 30 2024	17.49	0.09	0.52%	17.42	17.54	17.39	48,840
May 29 2024	17.40	-0.28	-1.61%	17.65	17.65	17.38	22,800
May 28 2024	17.68	-0.06	-0.31%	17.82	17.82	17.65	1,808
May 24 2024	17.74	0.14	0.80%	17.72	17.78	17.61	23,290
May 23 2024	17.60	-0.14	-0.79%	17.69	17.77	17.55	52,837
May 22 2024	17.74	0.14	0.80%	17.68	17.78	17.56	37,726
May 21 2024	17.60	-0.19	-1.07%	17.73	17.84	17.59	28,411
May 20 2024	17.79	0.05	0.28%	17.66	17.80	17.62	11,847
May 17 2024	17.74	-0.11	-0.62%	17.71	17.89	17.64	22,843
May 16 2024	17.85	0.00	0.00%	17.80	17.85	17.68	14,485
May 15 2024	17.85	0.28	1.59%	17.84	17.88	17.70	15,073
May 14 2024	17.57	-0.08	-0.45%	17.67	17.79	17.56	20,704
May 13 2024	17.65	-0.03	-0.17%	17.75	17.91	17.65	11,385
May 10 2024	17.68	0.03	0.17%	17.62	17.85	17.58	19,705
May 09 2024	17.65	-0.10	-0.56%	17.79	17.86	17.65	15,648
May 08 2024	17.75	-0.24	-1.33%	17.95	18.10	17.21	26,735
May 07 2024	17.99	-0.15	-0.83%	18.21	18.23	17.99	20,475
May 06 2024	18.14	0.12	0.64%	18.15	18.15	18.04	16,624
May 03 2024	18.03	0.10	0.59%	18.10	18.15	17.94	37,850
May 02 2024	17.92	0.15	0.84%	17.74	18.03	17.74	45,435
May 01 2024	17.77	-0.01	-0.06%	17.71	17.88	17.66	24,825
Apr 30 2024	17.78	-0.12	-0.67%	17.88	17.98	17.69	27,589
Apr 29 2024	17.90	0.16	0.90%	17.84	18.00	17.80	14,828
Apr 26 2024	17.74	-0.02	-0.11%	17.77	18.10	17.74	50,611
Apr 25 2024	17.76	-0.36	-1.99%	17.82	17.92	17.65	18,857
Apr 24 2024	18.12	0.03	0.17%	18.05	18.16	17.72	40,190
Apr 23 2024	18.09	0.64	3.67%	17.49	18.09	17.49	88,368
Apr 22 2024	17.45	0.09	0.52%	17.36	17.63	17.36	34,569
Apr 19 2024	17.36	0.07	0.40%	17.40	17.50	17.26	21,529
Apr 18 2024	17.29	-0.15	-0.86%	17.47	17.47	17.25	25,958
Apr 17 2024	17.44	0.19	1.10%	17.45	17.52	17.27	12,868
Apr 16 2024	17.25	-0.02	-0.12%	17.09	17.52	17.03	21,847
Apr 15 2024	17.27	-0.45	-2.54%	17.72	17.72	17.16	35,978
Apr 12 2024	17.72	-0.12	-0.68%	17.90	17.92	17.72	17,231
Apr 11 2024	17.84	-0.41	-2.24%	18.35	18.35	17.82	60,070
Apr 10 2024	18.25	-0.46	-2.43%	18.54	18.56	18.19	24,305
Apr 09 2024	18.71	-0.03	-0.13%	18.79	18.79	18.62	18,526
Apr 08 2024	18.73	0.10	0.54%	18.73	18.78	18.61	23,396
Apr 05 2024	18.63	-0.11	-0.59%	18.71	18.84	18.58	59,901
Apr 04 2024	18.74	0.16	0.86%	18.63	18.75	18.60	25,339
Apr 03 2024	18.58	0.13	0.70%	18.39	18.60	18.33	18,050
Apr 02 2024	18.45	-0.25	-1.34%	18.45	18.53	18.32	56,043
Apr 01 2024	18.70	0.20	1.08%	18.68	18.70	18.51	28,315
Mar 28 2024	18.50	-0.35	-1.86%	18.99	19.10	18.50	99,045
Mar 27 2024	18.85	0.19	1.02%	18.78	18.95	18.61	52,922
Mar 26 2024	18.66	-0.21	-1.11%	18.96	18.96	18.64	36,894
Mar 25 2024	18.87	-0.25	-1.31%	19.19	19.19	18.84	27,909
Mar 22 2024	19.12	-0.07	-0.36%	19.30	19.30	19.12	16,002
Mar 21 2024	19.19	0.00	0.00%	19.27	19.33	19.17	32,381
Mar 20 2024	19.19	0.13	0.68%	19.16	19.19	19.05	27,280
Mar 19 2024	19.06	-0.01	-0.05%	19.07	19.20	18.96	40,073
Mar 18 2024	19.07	0.04	0.21%	19.13	19.13	18.96	20,610

Mass Vehicle Ledger Token

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions