ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PSA Public Storage

289.99
1.89 (0.66%)
Mar 28 2024 - Closed
Delayed by 15 minutes

PSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 290.06 1.96 0.68% 290.40 291.3273 287.90 841,389
Mar 27 2024 288.10 12.81 4.65% 277.40 288.26 277.28 686,848
Mar 26 2024 275.29 -0.49 -0.18% 276.58 277.34 274.98 496,966
Mar 25 2024 275.78 -3.59 -1.29% 278.93 280.515 275.76 378,925
Mar 22 2024 279.37 -2.49 -0.88% 282.28 282.955 277.21 550,153
Mar 21 2024 281.86 -0.17 -0.06% 283.59 285.05 280.05 629,830
Mar 20 2024 282.03 4.72 1.70% 277.04 282.87 275.26 500,089
Mar 19 2024 277.31 -0.27 -0.10% 277.31 280.61 276.53 859,584
Mar 18 2024 277.58 0.54 0.19% 277.68 278.96 276.04 676,319
Mar 15 2024 277.04 -3.60 -1.28% 277.90 280.77 274.95 1,372,917
Mar 14 2024 280.64 -8.21 -2.84% 290.14 290.40 278.31 831,987
Mar 13 2024 288.85 -1.71 -0.59% 291.25 292.78 287.81 836,490
Mar 12 2024 290.56 -1.12 -0.38% 288.79 291.32 285.98 549,689
Mar 11 2024 291.68 -1.45 -0.49% 293.50 295.20 291.60 689,661
Mar 08 2024 293.13 7.05 2.46% 287.31 294.20 287.22 1,151,612
Mar 07 2024 286.08 2.35 0.83% 284.38 286.65 281.63 746,052
Mar 06 2024 283.73 4.22 1.51% 282.00 283.90 279.70 759,095
Mar 05 2024 279.51 -5.57 -1.95% 284.31 286.30 277.785 646,246
Mar 04 2024 285.08 1.84 0.65% 282.20 285.38 278.0468 793,811
Mar 01 2024 283.24 -0.63 -0.22% 282.13 284.87 279.56 904,463
Feb 29 2024 283.87 3.58 1.28% 281.90 285.69 279.85 1,184,665
Feb 28 2024 280.29 0.71 0.25% 278.825 281.7047 272.53 1,136,577
Feb 27 2024 279.58 0.96 0.34% 280.92 282.15 279.535 617,366
Feb 26 2024 278.62 -6.16 -2.16% 284.00 285.24 278.55 703,926
Feb 23 2024 284.78 -0.61 -0.21% 285.00 287.13 283.72 498,579
Feb 22 2024 285.39 -3.23 -1.12% 288.73 291.61 285.23 706,367
Feb 21 2024 288.62 4.50 1.58% 293.02 296.05 284.79 1,355,675
Feb 20 2024 284.12 2.60 0.92% 281.00 285.50 279.2767 1,201,415
Feb 16 2024 281.52 -4.74 -1.66% 282.82 285.39 281.38 849,920
Feb 15 2024 286.26 5.78 2.06% 283.07 286.73 282.80 619,779
Feb 14 2024 280.48 3.84 1.39% 277.23 281.92 275.615 707,314
Feb 13 2024 276.64 -4.70 -1.67% 273.83 277.06 272.28 601,317
Feb 12 2024 281.34 -2.73 -0.96% 284.57 285.72 280.97 514,696
Feb 09 2024 284.07 -0.83 -0.29% 284.90 286.34 280.59 557,098
Feb 08 2024 284.90 3.69 1.31% 281.15 285.37 281.07 495,586
Feb 07 2024 281.21 2.56 0.92% 278.63 283.81 277.75 686,652
Feb 06 2024 278.65 4.49 1.64% 274.16 279.685 273.65 649,728
Feb 05 2024 274.16 -6.40 -2.28% 277.06 277.54 273.24 782,613
Feb 02 2024 280.56 -5.90 -2.06% 282.47 283.55 277.00 729,033
Feb 01 2024 286.46 3.27 1.15% 282.56 286.46 281.1807 723,622
Jan 31 2024 283.19 -1.57 -0.55% 286.25 288.465 281.40 759,214
Jan 30 2024 284.76 -5.05 -1.74% 286.74 289.67 284.66 666,333
Jan 29 2024 289.81 -0.07 -0.02% 290.00 290.00 287.14 629,611
Jan 26 2024 289.88 -1.80 -0.62% 292.95 293.25 288.72 562,334
Jan 25 2024 291.68 2.97 1.03% 291.05 293.92 289.48 634,782
Jan 24 2024 288.71 -3.14 -1.08% 294.37 295.1885 288.27 558,441
Jan 23 2024 291.85 -1.80 -0.61% 294.67 296.16 289.53 594,726
Jan 22 2024 293.65 1.73 0.59% 292.68 295.57 291.92 627,718
Jan 19 2024 291.92 0.95 0.33% 291.25 293.475 289.23 651,015
Jan 18 2024 290.97 -3.53 -1.20% 294.28 295.04 287.505 939,253
Jan 17 2024 294.50 -0.35 -0.12% 290.85 295.92 290.61 950,789
Jan 16 2024 294.85 -0.18 -0.06% 293.00 294.94 290.73 692,500
Jan 12 2024 295.03 4.68 1.61% 292.73 295.79 290.04 791,376
Jan 11 2024 290.35 -4.87 -1.65% 293.69 295.65 288.97 1,108,463
Jan 10 2024 295.22 -1.68 -0.57% 296.90 296.90 293.71 1,104,166
Jan 09 2024 296.90 -3.22 -1.07% 297.22 297.735 295.5101 623,229
Jan 08 2024 300.12 1.51 0.51% 297.87 300.27 296.85 857,918
Jan 05 2024 298.61 -1.57 -0.52% 298.98 301.94 296.02 615,304
Jan 04 2024 300.18 -2.83 -0.93% 302.17 303.8725 299.56 745,008
Jan 03 2024 303.01 -8.82 -2.83% 309.12 309.51 302.86 675,359
Jan 02 2024 311.83 6.83 2.24% 304.32 312.25 303.9901 823,046

Your Recent History

Delayed Upgrade Clock