Skip to main content

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 287.91 293.51 287.02 290.42 1,554,370 +0.49(+0.17%)
Oct 28, 2021 282.98 290.46 282.98 289.93 854,108 +8.03(+2.85%)
Oct 27, 2021 286.58 286.49 281.35 281.91 481,799 -3.88(-1.36%)
Oct 26, 2021 286.59 285.79 470,787 -1.43(-0.50%)
Oct 25, 2021 285.82 288.44 283.40 287.21 404,875 +1.91(+0.67%)
Oct 22, 2021 283.30 286.05 283.03 285.31 516,893 +3.34(+1.18%)
Oct 21, 2021 283.04 283.30 279.99 281.97 487,175 +0.06(+0.02%)
Oct 20, 2021 281.32 282.38 279.75 281.91 574,689 +1.26(+0.45%)
Oct 19, 2021 282.27 283.20 279.86 280.65 442,958 -1.07(-0.38%)
Oct 18, 2021 280.20 283.12 278.53 281.71 749,818 +2.45(+0.88%)
Oct 15, 2021 285.77 285.93 276.74 279.27 1,112,723 -5.65(-1.98%)
Oct 14, 2021 278.81 285.17 277.17 284.92 864,317 +7.48(+2.70%)
Oct 13, 2021 271.77 278.00 271.05 277.43 577,699 +5.25(+1.93%)
Oct 12, 2021 265.72 273.81 265.04 272.18 665,965 +8.05(+3.05%)
Oct 11, 2021 262.27 264.77 260.71 264.12 390,261 +2.08(+0.79%)
Oct 08, 2021 263.63 264.25 261.52 262.04 410,974 -1.58(-0.60%)
Oct 07, 2021 264.30 267.07 262.54 263.63 629,102 +0.10(+0.04%)
Oct 06, 2021 257.92 264.12 256.58 263.53 1,062,941 +5.39(+2.09%)
Oct 05, 2021 261.78 261.96 257.81 258.14 1,017,713 -2.44(-0.94%)
Oct 04, 2021 259.22 261.75 258.52 260.58 1,170,812 +0.74(+0.29%)
Oct 01, 2021 260.56 261.49 256.85 259.84 790,939 +0.09(+0.03%)
Sep 30, 2021 265.89 265.89 259.14 259.75 1,115,460 -4.56(-1.73%)
Sep 29, 2021 262.31 266.08 261.87 264.32 665,306 +2.45(+0.93%)
Sep 28, 2021 257.59 263.24 255.57 261.87 1,124,671 +2.43(+0.94%)
Sep 27, 2021 265.68 266.90 259.37 259.44 712,382 -6.24(-2.35%)
Sep 24, 2021 267.37 269.00 264.37 265.68 744,345 -1.35(-0.50%)
Sep 23, 2021 270.39 271.69 266.56 267.03 979,666 -3.30(-1.22%)
Sep 22, 2021 274.41 274.41 268.78 270.32 899,519 -2.40(-0.88%)
Sep 21, 2021 273.16 275.97 272.63 272.72 583,359 -0.18(-0.07%)
Sep 20, 2021 271.40 275.98 269.77 272.90 656,745 +0.96(+0.35%)
Sep 17, 2021 275.45 278.10 271.25 271.94 1,611,595 -5.55(-2.00%)
Sep 16, 2021 279.34 281.06 276.23 277.49 521,747 -1.85(-0.66%)
Sep 15, 2021 278.37 281.65 277.57 279.35 523,494 +1.83(+0.66%)
Sep 14, 2021 280.03 280.03 275.35 277.52 621,687 -1.56(-0.56%)
Sep 13, 2021 282.01 284.05 278.94 279.07 692,486 -1.76(-0.63%)
Sep 10, 2021 281.86 284.10 280.21 280.84 605,155 -0.82(-0.29%)
Sep 09, 2021 287.49 287.49 281.24 281.65 660,104 -5.53(-1.92%)
Sep 08, 2021 283.10 289.28 283.10 287.18 603,832 +3.33(+1.17%)
Sep 07, 2021 287.61 288.18 281.66 283.85 598,738 -3.53(-1.23%)
Sep 03, 2021 286.89 287.62 282.92 287.38 496,148 -0.24(-0.08%)
Sep 02, 2021 286.61 287.84 284.35 287.62 659,331 +1.17(+0.41%)
Sep 01, 2021 281.30 287.00 280.06 286.45 725,487 +5.28(+1.88%)
Aug 31, 2021 277.62 281.83 275.32 281.17 957,653 +2.66(+0.95%)
Aug 30, 2021 275.54 278.67 275.54 278.51 801,637 +2.49(+0.90%)
Aug 27, 2021 275.84 276.83 274.16 276.02 545,078 +1.23(+0.45%)
Aug 26, 2021 275.80 277.41 274.75 274.79 722,079 -0.10(-0.03%)
Aug 25, 2021 275.37 276.73 274.40 274.89 740,754 -1.26(-0.46%)
Aug 24, 2021 278.95 279.27 273.57 276.15 862,347 -2.95(-1.06%)
Aug 23, 2021 281.73 282.85 278.88 279.10 728,666 -2.65(-0.94%)
Aug 20, 2021 279.80 283.62 278.31 281.75 743,132 +1.57(+0.56%)
Aug 19, 2021 278.18 281.26 277.96 280.18 661,609 +1.95(+0.70%)
Aug 18, 2021 276.43 279.00 276.15 278.22 1,252,128 +0.62(+0.22%)
Aug 17, 2021 276.05 278.13 274.81 277.61 813,312 +1.22(+0.44%)
Aug 16, 2021 274.31 276.80 272.95 276.39 792,164 +2.99(+1.09%)
Aug 13, 2021 274.08 274.80 272.14 273.40 647,788 -0.29(-0.10%)
Aug 12, 2021 272.17 274.12 270.62 273.69 665,840 +2.61(+0.96%)
Aug 11, 2021 270.78 272.58 269.66 271.08 582,041 +0.87(+0.32%)
Aug 10, 2021 270.92 273.57 269.31 270.21 961,633 +1.06(+0.39%)
Aug 09, 2021 264.64 269.65 264.24 269.15 856,635 +4.39(+1.66%)
Aug 06, 2021 268.23 270.24 264.71 264.76 686,908 -3.63(-1.35%)
Aug 05, 2021 267.43 268.40 264.53 268.40 1,339,160 +2.09(+0.78%)
Aug 04, 2021 269.95 272.49 264.66 266.31 1,711,766 -2.67(-0.99%)
Aug 03, 2021 271.02 271.99 266.86 268.98 1,641,223 -1.24(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.