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 (%)
Feb 29, 2024 275.95 279.66 274.09 277.88 1,210,301 +3.50(+1.28%)
Feb 28, 2024 270.63 275.76 266.78 274.38 1,161,585 +0.69(+0.25%)
Feb 27, 2024 274.99 276.20 273.64 273.68 641,427 +0.94(+0.34%)
Feb 26, 2024 278.01 279.22 272.67 272.74 722,382 -6.03(-2.16%)
Feb 23, 2024 278.99 281.07 277.74 278.77 509,323 -0.60(-0.21%)
Feb 22, 2024 282.64 285.46 279.21 279.37 721,588 -3.16(-1.12%)
Feb 21, 2024 286.84 289.80 278.78 282.53 1,387,070 +4.41(+1.58%)
Feb 20, 2024 275.07 279.48 273.38 278.13 1,227,300 +2.54(+0.92%)
Feb 16, 2024 276.85 279.37 275.44 275.58 871,175 -4.64(-1.66%)
Feb 15, 2024 278.06 280.68 276.83 280.22 633,133 +5.66(+2.06%)
Feb 14, 2024 271.83 275.97 269.80 274.56 722,557 +3.76(+1.39%)
Feb 13, 2024 270.09 272.06 266.29 270.80 657,171 -4.60(-1.67%)
Feb 12, 2024 278.57 279.69 275.04 275.40 526,412 -2.67(-0.96%)
Feb 09, 2024 278.62 280.30 274.67 278.08 569,107 -0.81(-0.29%)
Feb 08, 2024 275.22 279.35 275.14 278.89 506,266 +3.61(+1.31%)
Feb 07, 2024 272.75 277.82 272.46 275.28 701,450 +2.50(+0.92%)
Feb 06, 2024 268.37 273.79 268.15 272.77 663,730 +4.40(+1.64%)
Feb 05, 2024 271.21 271.69 267.48 268.38 799,463 -6.27(-2.28%)
Feb 02, 2024 276.51 277.09 271.16 274.64 746,321 -5.78(-2.06%)
Feb 01, 2024 276.65 280.42 275.25 280.42 739,216 +3.20(+1.15%)
Jan 31, 2024 280.26 282.38 275.46 277.22 775,575 -1.54(-0.55%)
Jan 30, 2024 280.69 283.56 278.65 278.75 680,690 -4.94(-1.74%)
Jan 29, 2024 283.88 283.88 281.08 283.70 643,177 -0.07(-0.02%)
Jan 26, 2024 286.77 287.06 282.63 283.76 574,455 -1.76(-0.62%)
Jan 25, 2024 285.48 287.72 283.37 285.53 648,462 +2.91(+1.03%)
Jan 24, 2024 288.08 288.96 282.19 282.62 570,986 -3.07(-1.08%)
Jan 23, 2024 288.45 289.91 283.42 285.69 607,678 -1.76(-0.61%)
Jan 22, 2024 286.51 289.33 286.06 287.45 641,244 +1.69(+0.59%)
Jan 19, 2024 285.11 287.28 283.13 285.76 665,050 +0.93(+0.33%)
Jan 18, 2024 288.07 288.82 281.44 284.83 959,420 -3.45(-1.20%)
Jan 17, 2024 284.71 289.68 284.48 288.29 971,976 -0.34(-0.12%)
Jan 16, 2024 286.82 288.72 284.60 288.63 707,424 -0.18(-0.06%)
Jan 12, 2024 286.56 289.55 283.92 288.81 808,431 +4.58(+1.61%)
Jan 11, 2024 287.49 288.78 282.87 284.23 1,132,349 -4.77(-1.65%)
Jan 10, 2024 290.64 290.64 287.51 288.99 1,128,370 -1.64(-0.57%)
Jan 09, 2024 290.95 291.45 289.28 290.64 636,661 -3.15(-1.07%)
Jan 08, 2024 291.59 293.94 290.59 293.79 876,406 +1.48(+0.51%)
Jan 05, 2024 292.67 295.57 289.77 292.31 628,565 -1.54(-0.52%)
Jan 04, 2024 295.80 297.46 293.24 293.85 761,167 -2.77(-0.93%)
Jan 03, 2024 302.60 302.60 296.47 296.62 690,044 -8.63(-2.83%)
Jan 02, 2024 298.54 305.66 297.58 305.25 840,779 +6.69(+2.24%)
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%)
Oct 02, 2023 256.34 256.73 250.62 252.47 627,838 -2.69(-1.06%)
Sep 29, 2023 258.49 260.24 253.79 255.16 639,262 -0.74(-0.29%)
Sep 28, 2023 257.33 260.14 255.47 255.90 832,743 -0.68(-0.26%)
Sep 27, 2023 259.64 263.16 256.38 256.58 1,368,029 +1.03(+0.40%)
Sep 26, 2023 253.77 256.32 252.96 255.55 841,121 +0.18(+0.07%)
Sep 25, 2023 254.47 256.10 254.74 255.37 587,230 -0.24(-0.09%)
Sep 22, 2023 254.66 258.94 254.66 255.61 750,334 +0.80(+0.32%)
Sep 21, 2023 260.24 261.67 254.42 254.81 742,817 -7.38(-2.81%)
Sep 20, 2023 264.05 264.59 261.60 262.19 545,816 +0.39(+0.15%)
Sep 19, 2023 261.90 264.57 261.48 261.80 746,645 +0.47(+0.18%)
Sep 18, 2023 265.42 265.42 260.50 261.32 617,330 -4.09(-1.54%)
Sep 15, 2023 266.56 268.80 264.86 265.42 1,229,319 -1.92(-0.72%)
Sep 14, 2023 265.05 268.16 264.39 267.34 759,977 +3.97(+1.51%)
Sep 13, 2023 263.67 264.22 261.77 263.37 687,427 -0.48(-0.18%)
Sep 12, 2023 263.97 265.13 262.21 263.85 529,793 -1.06(-0.40%)
Sep 11, 2023 262.25 265.40 260.55 264.92 679,687 +2.81(+1.07%)
Sep 08, 2023 262.27 264.27 261.49 262.11 987,946 +0.50(+0.19%)
Sep 07, 2023 257.23 262.03 257.23 261.61 870,817 +4.22(+1.64%)
Sep 06, 2023 259.66 260.73 254.78 257.39 829,909 -2.36(-0.91%)
Sep 05, 2023 263.56 264.12 259.65 259.74 718,046 -4.41(-1.67%)
Sep 01, 2023 266.25 266.96 263.16 264.16 503,755 -0.56(-0.21%)
Aug 31, 2023 268.97 268.97 264.26 264.71 938,762 -4.43(-1.64%)
Aug 30, 2023 267.57 269.33 267.12 269.14 621,970 +1.98(+0.74%)
Aug 29, 2023 264.83 267.54 264.40 267.16 541,911 +1.58(+0.59%)
Aug 28, 2023 264.68 267.91 264.68 265.58 387,744 +0.94(+0.35%)
Aug 25, 2023 263.54 265.50 262.23 264.64 642,491 +2.42(+0.92%)
Aug 24, 2023 265.37 267.48 261.44 262.21 937,110 -1.48(-0.56%)
Aug 23, 2023 264.35 266.14 262.68 263.69 733,133 +1.54(+0.59%)
Aug 22, 2023 262.89 262.89 260.24 262.15 537,831 +0.43(+0.16%)
Aug 21, 2023 261.21 262.50 258.11 261.72 646,343 -0.18(-0.07%)
Aug 18, 2023 259.58 263.98 259.08 261.90 725,688 +1.01(+0.39%)
Aug 17, 2023 266.79 268.51 260.84 260.88 868,379 -6.12(-2.29%)
Aug 16, 2023 268.51 270.03 266.90 267.00 538,855 -0.88(-0.33%)
Aug 15, 2023 269.62 270.10 266.81 267.88 717,533 -3.62(-1.33%)
Aug 14, 2023 274.10 276.18 270.18 271.51 811,419 -3.30(-1.20%)
Aug 11, 2023 271.48 275.65 271.03 274.81 858,611 +2.13(+0.78%)
Aug 10, 2023 274.56 276.59 271.64 272.68 783,627 -1.56(-0.57%)
Aug 09, 2023 267.32 275.88 267.08 274.25 865,346 +4.31(+1.60%)
Aug 08, 2023 269.57 271.66 267.02 269.94 1,079,143 -1.13(-0.42%)
Aug 07, 2023 264.56 271.67 264.56 271.06 1,063,002 +7.01(+2.66%)
Aug 04, 2023 271.18 272.41 261.55 264.05 2,508,699 -10.81(-3.93%)
Aug 03, 2023 274.10 276.02 268.15 274.87 1,677,704 +7.86(+2.94%)
Aug 02, 2023 266.14 268.18 264.76 267.00 1,077,237 -0.56(-0.21%)
Aug 01, 2023 270.60 272.00 266.72 267.56 604,721 -2.30(-0.85%)
Jul 31, 2023 270.32 272.41 268.21 269.86 1,237,639 +0.21(+0.08%)
Jul 28, 2023 277.40 277.86 269.57 269.65 819,675 -6.51(-2.36%)
Jul 27, 2023 283.54 284.95 275.83 276.16 659,192 -6.94(-2.45%)
Jul 26, 2023 281.15 286.30 281.15 283.10 563,602 +1.77(+0.63%)
Jul 25, 2023 283.55 284.63 280.05 281.32 751,230 -1.85(-0.65%)
Jul 24, 2023 281.02 283.22 279.67 283.17 1,114,891 +3.75(+1.34%)
Jul 21, 2023 277.52 279.78 276.13 279.42 855,700 +2.59(+0.93%)
Jul 20, 2023 279.98 280.48 275.30 276.83 810,450 -3.76(-1.34%)
Jul 19, 2023 281.77 288.63 280.52 280.60 728,151 -1.35(-0.48%)
Jul 18, 2023 288.31 288.60 280.55 281.94 752,417 -5.94(-2.06%)
Jul 17, 2023 288.79 289.94 287.34 287.88 533,070 -1.02(-0.35%)
Jul 14, 2023 286.39 289.72 284.88 288.91 576,525 +2.70(+0.94%)
Jul 13, 2023 283.12 286.27 281.34 286.21 465,411 +2.43(+0.86%)
Jul 12, 2023 283.51 287.02 282.30 283.77 720,420 +2.32(+0.82%)
Jul 11, 2023 278.88 281.90 276.92 281.46 547,011 +2.82(+1.01%)
Jul 10, 2023 273.97 278.69 272.49 278.63 820,122 +3.66(+1.33%)
Jul 07, 2023 275.31 277.28 274.25 274.97 772,890 -3.70(-1.33%)
Jul 06, 2023 276.73 279.03 273.81 278.67 852,165 -0.92(-0.33%)
Jul 05, 2023 280.02 281.37 274.62 279.59 843,415 -1.04(-0.37%)
Jul 03, 2023 278.65 282.29 277.35 280.62 379,918 +1.06(+0.38%)
Jun 30, 2023 278.17 280.21 274.63 279.56 1,465,896 +3.15(+1.14%)
Jun 29, 2023 274.98 276.52 272.49 276.41 721,772 -0.51(-0.18%)
Jun 28, 2023 277.06 278.01 274.29 276.92 967,612 -0.36(-0.13%)
Jun 27, 2023 277.48 279.08 275.85 277.28 849,598 +0.63(+0.23%)
Jun 26, 2023 271.21 277.08 270.65 276.65 839,783 +5.04(+1.85%)
Jun 23, 2023 271.54 275.45 269.54 271.61 2,230,366 +0.27(+0.10%)
Jun 22, 2023 276.00 276.36 269.44 271.34 788,470 -4.27(-1.55%)
Jun 21, 2023 273.36 276.68 270.83 275.62 799,285 +2.62(+0.96%)
Jun 20, 2023 274.07 274.49 269.17 272.99 947,377 -1.99(-0.72%)
Jun 16, 2023 276.12 281.54 274.67 274.98 1,879,131 -0.52(-0.19%)
Jun 15, 2023 272.79 276.66 270.70 275.50 688,286 -6.42(-2.28%)
May 08, 2023 279.87 282.48 278.96 281.92 972,729 +1.36(+0.48%)
May 05, 2023 277.40 281.60 276.89 280.56 678,624 +5.32(+1.93%)
May 04, 2023 268.79 276.81 267.77 275.24 1,226,586 +7.58(+2.83%)
May 03, 2023 273.31 274.24 266.09 267.67 1,272,776 -4.27(-1.57%)
May 02, 2023 276.75 278.02 271.09 271.93 1,045,624 -5.48(-1.98%)
May 01, 2023 278.49 280.39 276.48 277.41 628,851 -2.12(-0.76%)
Apr 28, 2023 277.90 280.37 277.47 279.54 1,034,679 +2.28(+0.82%)
Apr 27, 2023 273.99 277.35 273.97 277.26 888,228 +3.60(+1.32%)
Apr 26, 2023 274.96 277.05 272.29 273.66 1,196,655 -1.30(-0.47%)
Apr 25, 2023 273.47 275.81 272.22 274.96 1,113,035 +1.80(+0.66%)
Apr 24, 2023 275.39 275.39 271.17 273.16 809,797 -0.37(-0.14%)
Apr 21, 2023 274.62 275.27 272.27 273.53 699,453 +0.81(+0.30%)
Apr 20, 2023 273.54 274.45 270.59 272.72 1,177,415 -1.41(-0.52%)
Apr 19, 2023 274.65 276.81 272.62 274.13 1,216,012 -1.37(-0.50%)
Apr 18, 2023 278.04 280.34 274.68 275.51 1,290,174 -3.70(-1.32%)
Apr 17, 2023 274.63 279.29 273.51 279.20 929,075 +3.92(+1.42%)
Apr 14, 2023 289.01 291.58 273.40 275.29 1,875,896 -13.43(-4.65%)
Apr 13, 2023 296.56 296.57 286.98 288.71 1,418,450 -8.19(-2.76%)
Apr 12, 2023 299.02 300.06 296.77 296.91 930,114 -0.85(-0.29%)
Apr 11, 2023 295.74 298.76 294.30 297.76 1,175,440 +2.46(+0.83%)
Apr 10, 2023 293.37 295.37 292.12 295.30 729,117 +0.63(+0.22%)
Apr 06, 2023 292.49 294.67 290.48 294.67 1,044,316 +3.35(+1.15%)
Apr 05, 2023 291.91 293.17 288.37 291.32 1,598,516 -0.95(-0.32%)
Apr 04, 2023 291.08 297.93 290.52 292.27 1,991,798 +0.53(+0.18%)
Apr 03, 2023 290.97 299.48 290.29 291.74 3,750,597 +5.27(+1.84%)
Mar 31, 2023 280.71 286.62 280.27 286.47 1,239,622 +7.11(+2.55%)
Mar 30, 2023 278.38 279.96 277.05 279.36 736,507 +4.17(+1.52%)
Mar 29, 2023 270.09 275.42 268.57 275.19 792,763 +7.81(+2.92%)
Mar 28, 2023 269.51 271.70 266.72 267.37 673,993 -4.12(-1.52%)
Mar 27, 2023 273.11 274.23 271.08 271.50 597,322 -0.24(-0.09%)
Mar 24, 2023 267.36 272.03 267.03 271.73 585,486 +4.13(+1.54%)
Mar 23, 2023 270.35 273.67 267.11 267.60 885,652 -2.59(-0.96%)
Mar 22, 2023 274.82 278.16 270.06 270.19 1,161,262 -7.54(-2.71%)
Mar 21, 2023 282.91 283.58 273.71 277.73 1,382,741 -5.17(-1.83%)
Mar 20, 2023 279.38 284.07 277.33 282.89 1,375,798 +2.56(+0.91%)
Mar 17, 2023 280.48 283.64 278.36 280.33 2,364,601 +0.77(+0.27%)
Mar 16, 2023 273.00 279.75 270.70 279.56 1,088,976 +5.97(+2.18%)
Mar 15, 2023 272.07 274.43 269.88 273.59 1,124,940 +0.87(+0.32%)
Mar 14, 2023 275.16 276.58 269.53 272.72 1,187,258 +1.00(+0.37%)
Mar 13, 2023 262.09 277.74 262.09 271.72 1,604,280 +7.63(+2.89%)
Mar 10, 2023 277.74 277.76 264.07 264.10 1,392,659 -13.36(-4.82%)
Mar 09, 2023 283.66 285.10 276.81 277.46 769,527 -4.85(-1.72%)
Mar 08, 2023 283.23 286.30 281.35 282.31 719,996 -1.39(-0.49%)
Mar 07, 2023 287.29 287.92 282.58 283.70 617,398 -3.16(-1.10%)
Mar 06, 2023 287.03 287.49 284.73 286.86 565,388 +0.84(+0.30%)
Mar 03, 2023 284.74 287.32 284.73 286.01 1,100,059 +3.37(+1.19%)
Mar 02, 2023 276.04 282.71 273.97 282.65 1,121,432 +5.19(+1.87%)
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.