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 (%)
Oct 31, 2022 289.52 291.40 287.13 288.61 1,159,422 -1.67(-0.57%)
Oct 28, 2022 276.42 291.43 275.01 290.28 856,487 +12.76(+4.60%)
Oct 27, 2022 279.52 280.49 276.10 277.52 697,567 -0.22(-0.08%)
Oct 26, 2022 279.71 282.52 276.42 277.74 731,035 -1.89(-0.68%)
Oct 25, 2022 272.60 280.68 271.38 279.63 945,540 +8.17(+3.01%)
Oct 24, 2022 274.42 276.19 270.30 271.46 828,602 -1.25(-0.46%)
Oct 21, 2022 272.78 273.98 267.90 272.71 1,672,229 -0.38(-0.14%)
Oct 20, 2022 272.61 275.45 271.49 273.09 901,758 +2.04(+0.75%)
Oct 19, 2022 273.73 276.73 270.70 271.05 673,834 -5.87(-2.12%)
Oct 18, 2022 276.40 281.10 274.50 276.92 916,355 +5.09(+1.87%)
Oct 17, 2022 266.89 274.13 265.88 271.83 1,106,122 +9.27(+3.53%)
Oct 14, 2022 272.77 273.86 262.25 262.56 916,469 -6.94(-2.58%)
Oct 13, 2022 262.86 271.16 262.54 269.50 913,830 +2.17(+0.81%)
Oct 12, 2022 270.18 271.25 266.89 267.33 510,391 -2.80(-1.03%)
Oct 11, 2022 266.95 270.95 265.64 270.13 802,260 +2.15(+0.80%)
Oct 10, 2022 265.38 270.24 264.68 267.98 987,326 +3.66(+1.39%)
Oct 07, 2022 266.18 267.71 261.67 264.31 904,652 -4.00(-1.49%)
Oct 06, 2022 274.50 275.68 267.52 268.31 844,868 -5.55(-2.03%)
Oct 05, 2022 272.81 275.48 269.08 273.86 702,281 -2.87(-1.04%)
Oct 04, 2022 275.00 279.23 274.18 276.73 1,140,294 +2.84(+1.04%)
Oct 03, 2022 275.68 276.56 271.43 273.89 931,585 +1.06(+0.39%)
Sep 30, 2022 271.53 274.14 268.24 272.83 1,206,390 +4.96(+1.85%)
Sep 29, 2022 270.23 270.99 264.63 267.87 720,741 -4.73(-1.74%)
Sep 28, 2022 271.07 274.28 267.31 272.61 792,653 +4.73(+1.77%)
Sep 27, 2022 273.70 274.12 266.25 267.87 605,262 -3.10(-1.15%)
Sep 26, 2022 273.22 273.92 266.81 270.98 922,810 -3.96(-1.44%)
Sep 23, 2022 275.54 278.42 271.97 274.94 725,227 -3.58(-1.28%)
Sep 22, 2022 280.06 280.06 274.88 278.51 830,929 -2.63(-0.93%)
Sep 21, 2022 286.77 288.61 280.97 281.14 585,884 -4.24(-1.49%)
Sep 20, 2022 288.69 288.69 283.01 285.38 826,033 -5.80(-1.99%)
Sep 19, 2022 290.26 291.62 286.09 291.18 686,857 -0.61(-0.21%)
Sep 16, 2022 292.60 293.25 288.44 291.78 2,600,987 -0.48(-0.16%)
Sep 15, 2022 301.88 301.88 291.92 292.26 718,874 -10.27(-3.39%)
Sep 14, 2022 304.66 306.05 300.35 302.52 927,546 -2.90(-0.95%)
Sep 13, 2022 310.57 311.20 304.07 305.42 794,642 -9.06(-2.88%)
Sep 12, 2022 313.79 315.13 312.50 314.48 623,403 +0.32(+0.10%)
Sep 09, 2022 315.14 317.30 312.15 314.15 701,064 -0.21(-0.07%)
Sep 08, 2022 315.32 318.15 310.91 314.37 605,389 -2.69(-0.85%)
Sep 07, 2022 313.29 317.79 311.81 317.05 951,608 +2.69(+0.86%)
Sep 06, 2022 309.17 317.64 309.17 314.36 773,752 +5.92(+1.92%)
Sep 02, 2022 314.68 315.10 307.42 308.44 545,914 -4.44(-1.42%)
Sep 01, 2022 304.32 313.09 303.46 312.88 859,924 +6.44(+2.10%)
Aug 31, 2022 309.88 310.66 305.50 306.44 986,117 -1.55(-0.50%)
Aug 30, 2022 314.93 316.25 307.17 307.99 605,660 -7.57(-2.40%)
Aug 29, 2022 317.33 319.48 314.84 315.55 430,358 -3.57(-1.12%)
Aug 26, 2022 324.33 325.02 318.43 319.12 490,010 -5.31(-1.64%)
Aug 25, 2022 319.22 324.67 319.22 324.43 624,451 +6.71(+2.11%)
Aug 24, 2022 315.99 320.94 315.99 317.72 905,735 +1.78(+0.56%)
Aug 23, 2022 319.84 320.11 314.71 315.94 662,286 -4.87(-1.52%)
Aug 22, 2022 324.20 324.20 319.56 320.81 613,164 -4.52(-1.39%)
Aug 19, 2022 326.11 327.56 323.98 325.33 1,336,359 -1.50(-0.46%)
Aug 18, 2022 329.10 330.80 324.68 326.84 540,292 -2.24(-0.68%)
Aug 17, 2022 324.20 330.22 323.27 329.08 645,135 +1.90(+0.58%)
Aug 16, 2022 326.43 329.32 325.22 327.18 713,467 -1.96(-0.60%)
Aug 15, 2022 326.60 329.21 325.64 329.14 573,223 +3.37(+1.04%)
Aug 12, 2022 322.62 326.03 322.11 325.77 572,044 +4.87(+1.52%)
Aug 11, 2022 320.95 324.63 319.47 320.90 526,482 +0.42(+0.13%)
Aug 10, 2022 320.88 321.80 316.24 320.48 672,396 +2.83(+0.89%)
Aug 09, 2022 311.85 318.17 311.10 317.65 936,006 +6.69(+2.15%)
Aug 08, 2022 309.38 312.97 307.25 310.96 600,351 +4.18(+1.36%)
Aug 05, 2022 296.41 309.93 296.41 306.78 857,064 +0.58(+0.19%)
Aug 04, 2022 306.28 308.31 302.41 306.20 849,746 +2.01(+0.66%)
Aug 03, 2022 298.83 307.26 297.89 304.19 1,095,788 +6.91(+2.32%)
Aug 02, 2022 299.65 303.66 296.75 297.28 928,679 -3.22(-1.07%)
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.