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

Public Storage (NY: PSA )

275.74 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2023 300.43 301.51 298.21 298.57 570,197 -2.74(-0.91%)
Dec 28, 2023 299.55 301.85 298.85 301.31 543,954 +2.47(+0.83%)
Dec 27, 2023 295.76 299.08 295.20 298.84 537,631 +3.33(+1.13%)
Dec 26, 2023 292.46 296.66 292.29 295.51 388,671 +3.87(+1.33%)
Dec 22, 2023 291.29 294.59 289.69 291.64 424,488 +0.77(+0.27%)
Dec 21, 2023 289.64 291.09 287.26 290.87 593,111 +4.06(+1.42%)
Dec 20, 2023 289.03 292.18 286.69 286.81 773,650 -1.83(-0.63%)
Dec 19, 2023 284.39 289.86 282.61 288.64 786,978 +5.74(+2.03%)
Dec 18, 2023 283.99 284.79 281.43 282.90 693,633 -1.04(-0.37%)
Dec 15, 2023 284.50 285.27 280.63 283.94 2,254,333 -1.02(-0.36%)
Dec 14, 2023 281.40 285.97 281.12 284.96 1,753,448 +8.37(+3.03%)
Dec 13, 2023 267.94 278.41 266.86 276.59 1,288,344 +9.35(+3.50%)
Dec 12, 2023 266.88 268.30 265.38 267.24 949,678 -0.81(-0.30%)
Dec 11, 2023 264.35 268.32 263.92 268.05 843,525 +2.92(+1.10%)
Dec 08, 2023 264.05 266.70 262.88 265.13 773,490 +0.70(+0.26%)
Dec 07, 2023 261.44 265.86 260.52 264.43 1,027,657 +3.32(+1.27%)
Dec 06, 2023 260.49 261.34 258.23 261.11 1,430,531 +0.80(+0.31%)
Dec 05, 2023 260.05 261.39 259.07 260.31 912,478 -0.45(-0.17%)
Dec 04, 2023 257.21 260.96 256.36 260.76 1,246,938 +3.19(+1.24%)
Dec 01, 2023 250.24 258.17 249.62 257.57 1,344,472 +7.01(+2.80%)
Nov 30, 2023 247.67 251.90 247.67 250.56 1,805,732 +0.83(+0.33%)
Nov 29, 2023 250.55 251.38 248.43 249.72 1,127,031 +1.20(+0.48%)
Nov 28, 2023 247.66 249.10 245.93 248.52 1,017,286 +0.04(+0.02%)
Nov 27, 2023 247.01 250.03 244.94 248.48 843,836 +1.54(+0.62%)
Nov 24, 2023 244.90 247.16 243.52 246.94 307,512 +0.30(+0.12%)
Nov 22, 2023 251.36 251.48 245.66 246.64 607,103 -2.41(-0.97%)
Nov 21, 2023 248.41 250.12 247.18 249.06 552,842 -0.84(-0.34%)
Nov 20, 2023 249.22 251.53 247.86 249.90 905,407 +0.37(+0.15%)
Nov 17, 2023 253.48 253.48 249.46 249.53 896,424 -1.75(-0.70%)
Nov 16, 2023 253.48 254.43 251.16 251.28 1,106,672 -1.05(-0.41%)
Nov 15, 2023 251.28 254.09 250.91 252.33 1,036,886 +0.57(+0.23%)
Nov 14, 2023 244.69 253.20 242.57 251.76 1,681,122 +13.24(+5.55%)
Nov 13, 2023 235.49 239.59 233.94 238.52 1,180,499 +1.50(+0.63%)
Nov 10, 2023 240.55 240.68 236.65 237.02 1,477,307 -1.77(-0.74%)
Nov 09, 2023 242.99 243.93 238.64 238.79 1,244,916 -3.95(-1.63%)
Nov 08, 2023 242.67 246.53 241.50 242.74 1,912,057 +2.62(+1.09%)
Nov 07, 2023 240.63 241.16 238.43 240.12 1,222,461 -0.13(-0.06%)
Nov 06, 2023 244.57 245.76 239.59 240.25 854,784 -4.98(-2.03%)
Nov 03, 2023 244.50 251.03 244.50 245.23 1,221,523 +4.84(+2.01%)
Nov 02, 2023 237.03 243.44 237.03 240.39 1,026,494 +5.49(+2.34%)
Nov 01, 2023 233.41 235.55 227.15 234.90 1,284,719 +3.76(+1.63%)
Oct 31, 2023 236.86 238.93 225.79 231.14 1,533,880 -0.11(-0.05%)
Oct 30, 2023 230.54 232.66 226.46 231.25 1,398,165 +0.24(+0.10%)
Oct 27, 2023 231.18 233.25 227.48 231.01 996,064 -0.20(-0.09%)
Oct 26, 2023 231.14 233.83 230.49 231.21 1,353,223 +0.77(+0.33%)
Oct 25, 2023 233.30 234.44 228.64 230.44 1,119,141 -4.51(-1.92%)
Oct 24, 2023 240.09 240.90 233.77 234.96 1,347,290 -5.11(-2.13%)
Oct 23, 2023 242.08 244.39 239.91 240.07 895,088 -3.16(-1.30%)
Oct 20, 2023 251.52 252.16 242.87 243.23 1,033,048 -7.08(-2.83%)
Oct 19, 2023 256.47 257.96 250.21 250.30 764,003 -7.87(-3.05%)
Oct 18, 2023 262.90 263.94 257.83 258.18 547,698 -6.19(-2.34%)
Oct 17, 2023 264.94 266.96 262.82 264.36 757,873 -2.62(-0.98%)
Oct 16, 2023 265.17 267.36 262.35 266.99 735,994 +3.50(+1.33%)
Oct 13, 2023 265.43 266.45 261.39 263.49 620,856 -0.81(-0.31%)
Oct 12, 2023 265.88 267.10 263.38 264.31 554,961 -2.73(-1.02%)
Oct 11, 2023 264.83 267.24 263.40 267.04 674,745 +4.15(+1.58%)
Oct 10, 2023 261.44 264.92 260.03 262.88 753,314 +1.03(+0.39%)
Oct 09, 2023 254.35 261.98 254.06 261.86 637,510 +6.25(+2.45%)
Oct 06, 2023 249.12 256.38 248.26 255.60 759,928 +4.93(+1.97%)
Oct 05, 2023 250.52 251.95 249.06 250.67 753,756 -0.16(-0.07%)
Oct 04, 2023 249.39 251.23 246.79 250.84 829,006 +3.23(+1.31%)
Oct 03, 2023 251.02 251.74 246.85 247.60 763,589 -4.87(-1.93%)
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.