Public Storage (PSA-PR) NYSE

16.61

+0.28(+1.71%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.4416.6116.6116.6216.435,996
September 04, 202516.2816.3316.3316.3416.2523,734
September 03, 202516.2316.2216.2216.2816.214,947
September 02, 202516.1316.1516.1516.2516.0828,416
August 29, 202516.3116.1316.1316.3216.1115,408
August 28, 202516.3316.2216.2216.3816.1884,173
August 27, 202516.4316.3316.3316.4316.324,924
August 26, 202516.3616.4316.4316.4516.2644,329
August 25, 202516.5516.416.416.5616.3714,325
August 22, 202516.3216.4516.4516.5316.3227,884
August 21, 202516.4316.2816.2816.4616.2822,359
August 20, 202516.4716.416.416.4716.3510,872
August 19, 202516.3616.4416.4416.4616.2933,420
August 18, 202516.2816.3616.3616.3716.2817,592
August 15, 202516.3616.2916.2916.3616.2714,902
August 14, 202516.2916.316.316.3316.234,323
August 13, 202516.4216.3416.3416.4416.325,032
August 12, 202516.3316.3616.3616.3716.2436,672
August 11, 202516.316.2616.2616.3316.1920,637
August 08, 202516.2716.2416.2416.3316.1322,698
August 07, 202516.1616.1416.1416.3216.1327,528
August 06, 202516.2816.2116.2116.3716.1531,250
August 05, 202516.3916.2916.2916.4516.2312,039
August 04, 202516.3416.3516.3516.4716.1414,529
August 01, 202516.316.2516.2516.316.148,621
July 31, 202516.0816.3216.3216.3616.08172,448
July 30, 202515.97161616.0915.8815,311
July 29, 202515.8915.9715.971615.8918,547
July 28, 202515.9115.8815.8815.9115.8217,087
July 25, 202515.915.8915.8915.915.8145,542
July 24, 202515.8415.8515.8515.9215.7626,236
July 23, 202515.8715.8115.8115.9415.7138,390
July 22, 202515.9115.9515.9515.9615.828,369
July 21, 202515.9615.9715.9716.0915.8640,495
July 18, 202516.0115.9615.9616.0315.8727,586
July 17, 202515.77161616.0115.7250,824
July 16, 202515.8315.7615.7615.9515.7144,304
July 15, 202516.0315.8315.8316.0815.7566,589
July 14, 202516.1416.0716.0716.1415.9644,612
July 11, 202516.1816.1316.1316.1916.0128,830
July 10, 202516.1216.1916.1916.1916.0620,723
July 09, 202516.0716.0616.0616.2115.9736,421
July 08, 20251615.9815.9816.0115.8724,802
July 07, 202516.0715.9615.9616.0715.939,277
July 03, 202516.0216.0516.0516.11633,998
July 02, 202515.8516.0216.0216.0415.7752,724
July 01, 202515.7515.815.815.9815.7529,240
June 30, 202516.0215.7315.7316.0215.72133,623
June 27, 202516.0115.8515.8516.0115.8521,750
June 26, 202515.915.9915.9915.9915.8623,217
June 25, 202515.8915.8515.8515.8915.7545,998
June 24, 202515.715.8815.8815.8815.6772,732
June 23, 202515.715.6915.6915.7715.616,115
June 20, 202515.6615.6915.6915.7215.5825,244
June 18, 202515.6215.6315.6315.6815.5731,296
June 17, 202515.615.5815.5815.7515.5337,339
June 16, 202515.7315.615.615.7615.4579,945
June 13, 202515.6915.6915.6915.7515.5728,122
June 12, 202515.8315.7515.7515.8615.6945,860
June 11, 202516.0516.0515.816.1816130,049
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved