Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 182.73 184.96 181.56 181.85 1,476,160 -0.33(-0.18%)
Oct 30, 2019 184.88 184.88 178.09 182.18 2,575,547 -9.33(-4.87%)
Oct 29, 2019 189.86 192.06 189.86 191.52 1,086,068 +1.71(+0.90%)
Oct 28, 2019 191.48 191.48 189.80 189.80 1,025,702 -1.14(-0.60%)
Oct 25, 2019 195.89 196.08 190.88 190.94 1,526,951 -6.01(-3.05%)
Oct 24, 2019 196.33 197.46 195.50 196.96 642,715 +0.78(+0.40%)
Oct 23, 2019 196.66 197.43 194.41 196.18 1,007,950 -0.10(-0.05%)
Oct 22, 2019 199.22 200.40 196.20 196.28 948,705 -2.65(-1.33%)
Oct 21, 2019 197.46 198.99 196.66 198.93 1,142,397 +1.83(+0.93%)
Oct 18, 2019 196.26 197.59 194.74 197.11 1,972,169 +0.70(+0.36%)
Oct 17, 2019 197.90 198.85 196.35 196.40 810,247 -1.11(-0.56%)
Oct 16, 2019 198.28 198.31 196.36 197.51 1,737,383 -0.69(-0.35%)
Oct 15, 2019 200.55 201.33 197.47 198.20 1,423,087 -1.99(-0.99%)
Oct 14, 2019 201.13 201.13 199.99 200.19 668,324 -0.52(-0.26%)
Oct 11, 2019 201.54 202.30 200.52 200.71 589,825 -0.60(-0.30%)
Oct 10, 2019 201.59 202.56 200.43 201.31 690,071 -0.51(-0.25%)
Oct 09, 2019 201.41 203.21 201.27 201.82 619,626 +0.42(+0.21%)
Oct 08, 2019 201.53 202.61 199.83 201.41 1,306,056 +0.16(+0.08%)
Oct 07, 2019 200.60 202.10 199.91 201.24 866,373 -0.16(-0.08%)
Oct 04, 2019 200.83 202.76 199.76 201.41 982,714 +0.78(+0.39%)
Oct 03, 2019 197.70 201.12 197.70 200.62 1,035,290 +2.92(+1.48%)
Oct 02, 2019 196.87 198.57 196.50 197.70 1,655,024 +1.68(+0.86%)
Oct 01, 2019 198.28 198.88 193.56 196.02 1,481,703 -4.12(-2.06%)
Sep 30, 2019 199.93 201.78 199.84 200.14 1,096,736 +0.21(+0.11%)
Sep 27, 2019 201.30 201.76 199.46 199.93 1,038,719 -1.19(-0.59%)
Sep 26, 2019 201.37 202.03 199.77 201.12 1,193,990 +0.38(+0.19%)
Sep 25, 2019 202.53 202.88 200.65 200.74 759,570 -1.46(-0.72%)
Sep 24, 2019 200.75 202.67 200.20 202.20 1,675,397 +1.91(+0.95%)
Sep 23, 2019 202.34 202.74 200.11 200.29 1,131,179 -1.92(-0.95%)
Sep 20, 2019 204.39 205.58 202.15 202.21 1,538,594 -2.11(-1.03%)
Sep 19, 2019 205.17 206.27 203.80 204.32 875,936 -0.07(-0.03%)
Sep 18, 2019 205.27 205.54 202.25 204.38 1,298,437 -0.29(-0.14%)
Sep 17, 2019 202.37 204.84 201.39 204.68 1,338,592 +2.84(+1.41%)
Sep 16, 2019 200.29 201.96 198.94 201.84 1,191,942 +3.18(+1.60%)
Sep 13, 2019 202.71 203.13 198.62 198.66 1,502,074 -5.00(-2.46%)
Sep 12, 2019 205.46 207.18 202.93 203.66 1,167,014 -0.09(-0.04%)
Sep 11, 2019 202.55 203.77 200.53 203.75 1,192,107 +1.38(+0.68%)
Sep 10, 2019 206.01 206.21 200.83 202.37 1,993,467 -3.89(-1.89%)
Sep 09, 2019 208.55 208.80 205.78 206.26 1,950,852 -2.18(-1.04%)
Sep 06, 2019 209.27 209.94 207.49 208.44 1,027,206 -0.62(-0.29%)
Sep 05, 2019 213.13 213.13 208.70 209.06 1,223,198 -4.70(-2.20%)
Sep 04, 2019 212.20 213.86 211.03 213.76 1,425,095 +1.55(+0.73%)
Sep 03, 2019 213.80 215.94 212.02 212.20 1,509,439 -2.10(-0.98%)
Aug 30, 2019 212.71 214.75 212.38 214.30 965,067 +2.02(+0.95%)
Aug 29, 2019 212.10 212.94 211.06 212.28 746,629 +0.24(+0.11%)
Aug 28, 2019 212.32 213.83 211.40 212.03 760,186 -0.24(-0.11%)
Aug 27, 2019 212.07 214.21 211.68 212.27 899,137 +0.76(+0.36%)
Aug 26, 2019 209.76 211.73 209.68 211.51 463,688 +1.45(+0.69%)
Aug 23, 2019 212.20 214.16 209.10 210.06 949,502 -1.94(-0.91%)
Aug 22, 2019 211.46 212.48 210.91 211.99 645,334 +0.67(+0.32%)
Aug 21, 2019 211.49 212.76 209.80 211.32 569,654 +0.42(+0.20%)
Aug 20, 2019 212.41 212.87 210.63 210.90 754,985 -0.42(-0.20%)
Aug 19, 2019 209.86 211.86 208.51 211.32 1,000,853 +1.85(+0.88%)
Aug 16, 2019 210.46 211.32 209.37 209.48 864,014 -0.95(-0.45%)
Aug 15, 2019 207.13 210.71 206.59 210.42 858,890 +3.49(+1.69%)
Aug 14, 2019 209.62 210.60 206.61 206.94 1,232,187 -2.14(-1.02%)
Aug 13, 2019 208.76 209.78 206.59 209.07 1,036,194 -0.33(-0.16%)
Aug 12, 2019 207.70 209.89 207.22 209.40 760,518 +1.33(+0.64%)
Aug 09, 2019 207.79 209.42 206.38 208.08 1,099,969 +0.85(+0.41%)
Aug 08, 2019 205.06 207.55 204.00 207.23 882,502 +1.44(+0.70%)
Aug 07, 2019 202.47 207.26 201.43 205.78 1,552,091 +3.35(+1.66%)
Aug 06, 2019 198.34 203.97 197.33 202.43 995,480 +3.50(+1.76%)
Aug 05, 2019 202.02 202.98 196.57 198.93 914,882 -3.07(-1.52%)
Aug 02, 2019 200.25 203.48 199.45 202.00 909,476 +2.57(+1.29%)
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.