Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

275.74 +4.10 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 316.67 313.10 315.34 1,076,840 -1.79(-0.57%)
Jan 28, 2022 305.34 317.15 299.89 317.14 1,002,658 +12.59(+4.13%)
Jan 27, 2022 306.45 311.04 301.86 304.55 1,050,318 -1.69(-0.55%)
Jan 26, 2022 309.91 314.67 304.04 306.24 844,671 -3.80(-1.23%)
Jan 25, 2022 307.67 312.05 303.73 310.04 952,315 +0.33(+0.11%)
Jan 24, 2022 310.06 310.41 299.93 309.71 1,063,318 -1.07(-0.35%)
Jan 21, 2022 312.10 313.36 307.84 310.79 942,567 +0.82(+0.26%)
Jan 20, 2022 313.57 318.86 309.21 309.97 850,749 -4.06(-1.29%)
Jan 19, 2022 316.80 320.72 313.88 314.03 785,621 -2.37(-0.75%)
Jan 18, 2022 317.52 317.87 312.96 316.40 1,015,198 -1.81(-0.57%)
Jan 14, 2022 318.21 0 -2.28(-0.71%)
Jan 13, 2022 323.17 324.35 319.66 320.49 620,128 -2.68(-0.83%)
Jan 12, 2022 318.41 324.35 318.41 323.17 592,578 +4.03(+1.26%)
Jan 11, 2022 317.10 319.86 313.80 319.14 648,141 +2.66(+0.84%)
Jan 10, 2022 312.86 318.06 312.73 316.48 609,668 +3.44(+1.10%)
Jan 07, 2022 320.15 321.53 312.83 313.04 821,923 -8.29(-2.58%)
Jan 06, 2022 320.15 322.61 316.13 321.33 730,380 +3.14(+0.99%)
Jan 05, 2022 320.09 321.47 314.59 318.19 760,399 -2.87(-0.89%)
Jan 04, 2022 321.06 323.55 319.76 321.06 887,816 -0.22(-0.07%)
Jan 03, 2022 328.28 328.41 316.30 321.28 875,358 -8.16(-2.48%)
Dec 31, 2021 328.02 331.90 327.72 329.44 497,008 +1.85(+0.56%)
Dec 30, 2021 328.07 329.01 325.13 327.60 495,271 -0.14(-0.04%)
Dec 29, 2021 326.66 328.35 324.38 327.74 500,957 +1.76(+0.54%)
Dec 28, 2021 323.75 326.07 323.07 325.98 565,927 +1.60(+0.49%)
Dec 27, 2021 319.72 324.38 318.83 324.38 477,659 +5.58(+1.75%)
Dec 23, 2021 320.64 320.85 316.17 318.79 602,834 -2.62(-0.82%)
Dec 22, 2021 319.63 322.37 319.04 321.41 547,553 +3.20(+1.01%)
Dec 21, 2021 322.12 324.85 317.25 318.21 834,143 -3.68(-1.14%)
Dec 20, 2021 318.52 322.91 314.58 321.89 686,369 +3.72(+1.17%)
Dec 17, 2021 319.92 324.53 317.66 318.17 1,557,513 -1.11(-0.35%)
Dec 16, 2021 317.38 320.36 315.03 319.27 1,013,482 +1.32(+0.41%)
Dec 15, 2021 313.12 319.38 313.12 317.96 948,096 +8.10(+2.61%)
Dec 14, 2021 313.04 313.39 305.66 309.86 1,101,247 -0.81(-0.26%)
Dec 13, 2021 303.96 312.49 303.63 310.66 927,784 +6.31(+2.07%)
Dec 10, 2021 300.42 304.82 299.50 304.36 791,690 +4.99(+1.67%)
Dec 09, 2021 300.41 301.72 298.33 299.37 1,169,568 -0.97(-0.32%)
Dec 08, 2021 297.62 300.89 294.48 300.34 672,710 +2.75(+0.93%)
Dec 07, 2021 298.21 301.19 296.59 297.59 769,444 +0.67(+0.22%)
Dec 06, 2021 294.90 297.89 292.13 296.92 901,106 +3.64(+1.24%)
Dec 03, 2021 293.86 294.95 289.84 293.29 713,180 +0.31(+0.10%)
Dec 02, 2021 287.64 296.16 286.88 292.98 824,651 +8.19(+2.87%)
Dec 01, 2021 288.34 294.45 284.60 284.79 737,219 -1.53(-0.53%)
Nov 30, 2021 288.85 291.51 285.10 286.32 1,682,748 -3.94(-1.36%)
Nov 29, 2021 289.16 292.94 285.99 290.27 504,919 +4.26(+1.49%)
Nov 26, 2021 290.58 293.32 286.01 286.01 421,695 -7.02(-2.40%)
Nov 24, 2021 289.23 293.79 288.51 293.03 277,503 +4.09(+1.41%)
Nov 23, 2021 288.10 290.40 286.66 288.95 371,598 +1.04(+0.36%)
Nov 22, 2021 290.14 291.80 287.31 287.91 579,316 -2.23(-0.77%)
Nov 19, 2021 295.18 295.18 290.12 290.14 593,243 -3.59(-1.22%)
Nov 18, 2021 292.46 294.88 293.43 293.73 678,328 +2.02(+0.69%)
Nov 17, 2021 285.62 293.01 283.05 291.71 739,838 +4.69(+1.63%)
Nov 16, 2021 290.65 291.08 285.76 287.02 488,441 -3.11(-1.07%)
Nov 15, 2021 287.93 290.14 285.03 290.13 407,920 +2.23(+0.77%)
Nov 12, 2021 287.44 289.51 284.67 287.90 486,719 +0.14(+0.05%)
Nov 11, 2021 287.87 287.97 284.36 287.76 250,741 +1.64(+0.57%)
Nov 10, 2021 284.31 286.12 534,361 +1.88(+0.66%)
Nov 09, 2021 283.12 285.83 282.32 284.24 570,936 +1.35(+0.48%)
Nov 08, 2021 283.05 284.22 278.93 282.90 594,770 +0.51(+0.18%)
Nov 05, 2021 292.52 292.52 279.67 282.39 740,316 -8.46(-2.91%)
Nov 04, 2021 291.24 294.89 289.48 290.85 604,363 -0.17(-0.06%)
Nov 03, 2021 296.07 298.19 288.62 291.01 526,378 -4.35(-1.47%)
Nov 02, 2021 291.69 297.96 289.17 295.36 959,098 +5.31(+1.83%)
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.