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

Public Storage (NY: PSA )

274.64 +0.62 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Aug 01, 2022 300.40 303.30 299.90 300.50 647,410 -1.84(-0.61%)
Jul 29, 2022 300.34 304.68 298.99 302.35 688,850 +2.28(+0.76%)
Jul 28, 2022 291.88 300.53 291.12 300.07 982,850 +9.63(+3.32%)
Jul 27, 2022 290.19 291.43 287.87 290.44 916,667 -0.38(-0.13%)
Jul 26, 2022 287.12 291.73 286.92 290.82 846,017 +2.48(+0.86%)
Jul 25, 2022 292.08 292.55 285.07 288.33 695,991 +4.08(+1.44%)
Jul 22, 2022 284.89 288.28 282.68 284.25 468,582 +0.05(+0.02%)
Jul 21, 2022 281.19 284.29 279.29 284.20 556,234 +2.92(+1.04%)
Jul 20, 2022 280.94 283.56 279.24 281.28 474,775 -0.25(-0.09%)
Jul 19, 2022 276.99 281.64 275.59 281.53 617,693 +6.52(+2.37%)
Jul 18, 2022 280.60 281.85 273.46 275.02 624,996 -3.88(-1.39%)
Jul 15, 2022 276.98 279.50 273.61 278.90 824,995 +6.13(+2.25%)
Jul 14, 2022 266.86 273.86 266.86 272.77 500,924 +0.31(+0.11%)
Jul 13, 2022 270.62 275.34 268.57 272.45 590,952 -1.15(-0.42%)
Jul 12, 2022 276.97 280.02 271.40 273.60 624,303 -5.72(-2.05%)
Jul 11, 2022 279.86 282.42 279.05 279.33 564,838 -1.81(-0.64%)
Jul 08, 2022 280.21 282.68 278.07 281.13 568,820 +0.93(+0.33%)
Jul 07, 2022 282.65 284.45 278.44 280.21 612,737 -1.99(-0.70%)
Jul 06, 2022 281.77 285.08 279.59 282.19 476,668 +2.06(+0.73%)
Jul 05, 2022 280.39 280.66 273.86 280.14 752,370 -2.37(-0.84%)
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.