Skip to main content

Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 53.51 53.60 52.80 53.43 792,529 +0.28(+0.53%)
Oct 30, 2006 52.74 53.15 52.18 53.15 777,753 +0.52(+1.00%)
Oct 27, 2006 53.12 53.12 52.50 52.62 1,031,799 -0.73(-1.37%)
Oct 26, 2006 52.99 53.36 52.74 53.36 529,080 +0.42(+0.79%)
Oct 25, 2006 52.96 53.12 52.46 52.94 659,545 +0.13(+0.25%)
Oct 24, 2006 52.71 53.09 52.53 52.81 667,773 -0.20(-0.37%)
Oct 23, 2006 52.42 53.13 52.19 53.01 675,497 +0.45(+0.85%)
Oct 20, 2006 52.99 52.99 52.42 52.56 698,500 -0.32(-0.60%)
Oct 19, 2006 53.17 53.30 52.73 52.87 637,717 -0.42(-0.78%)
Oct 18, 2006 53.15 53.36 52.83 53.29 869,935 +0.51(+0.97%)
Oct 17, 2006 53.07 53.13 52.48 52.78 1,104,168 -0.55(-1.04%)
Oct 16, 2006 52.95 53.42 52.95 53.33 754,750 +0.39(+0.73%)
Oct 13, 2006 53.06 53.21 52.65 52.95 1,427,225 -0.35(-0.66%)
Oct 12, 2006 53.19 53.42 52.77 53.30 861,540 +0.10(+0.19%)
Oct 11, 2006 52.71 53.46 52.60 53.20 1,534,854 +0.49(+0.93%)
Oct 10, 2006 52.86 53.20 52.20 52.71 1,226,909 -0.20(-0.37%)
Oct 09, 2006 52.58 52.99 52.11 52.90 861,540 +0.36(+0.68%)
Oct 06, 2006 53.28 53.28 52.37 52.55 761,802 -0.76(-1.42%)
Oct 05, 2006 52.96 53.36 52.81 53.30 1,142,787 +0.27(+0.51%)
Oct 04, 2006 51.62 53.03 51.52 53.03 1,158,570 +1.41(+2.73%)
Oct 03, 2006 51.14 51.71 51.05 51.62 1,060,344 +0.56(+1.10%)
Oct 02, 2006 51.28 51.59 50.72 51.06 572,401 -0.15(-0.29%)
Sep 29, 2006 51.34 51.62 51.21 51.21 1,101,146 +0.02(+0.05%)
Sep 28, 2006 51.46 51.52 51.06 51.19 749,377 -0.18(-0.35%)
Sep 27, 2006 50.88 51.49 50.64 51.37 1,208,271 +0.33(+0.65%)
Sep 26, 2006 51.22 51.35 50.88 51.03 1,056,146 -0.40(-0.78%)
Sep 25, 2006 51.69 51.70 50.96 51.43 1,594,798 -0.26(-0.51%)
Sep 22, 2006 51.53 51.77 51.14 51.69 1,477,093 +0.19(+0.37%)
Sep 21, 2006 51.87 52.13 51.13 51.50 1,009,132 -0.50(-0.96%)
Sep 20, 2006 53.01 53.15 51.92 52.00 1,992,574 -1.02(-1.93%)
Sep 19, 2006 52.23 53.06 52.17 53.03 953,050 +0.89(+1.70%)
Sep 18, 2006 52.39 52.59 52.00 52.14 1,143,627 -0.79(-1.50%)
Sep 15, 2006 52.84 53.11 52.65 52.93 3,381,515 +0.46(+0.87%)
Sep 14, 2006 52.11 52.49 51.75 52.47 1,016,352 +0.05(+0.09%)
Sep 13, 2006 51.84 52.64 51.74 52.43 894,786 +0.24(+0.46%)
Sep 12, 2006 51.95 52.19 51.47 52.19 1,260,659 +0.52(+1.01%)
Sep 11, 2006 51.22 51.90 51.22 51.66 982,770 +0.01(+0.01%)
Sep 08, 2006 51.19 51.70 50.59 51.66 1,223,047 +0.61(+1.19%)
Sep 07, 2006 51.22 51.48 50.96 51.05 1,493,549 -0.52(-1.02%)
Sep 06, 2006 51.72 51.95 51.48 51.58 2,362,645 -0.27(-0.53%)
Sep 05, 2006 51.64 51.90 51.41 51.85 1,388,438 +0.23(+0.44%)
Sep 01, 2006 51.77 52.03 51.53 51.62 1,072,937 +0.02(+0.03%)
Aug 31, 2006 51.37 51.75 51.37 51.61 1,220,529 -0.12(-0.23%)
Aug 30, 2006 51.40 52.06 51.25 51.72 1,360,733 +0.55(+1.07%)
Aug 29, 2006 51.00 51.21 50.79 51.18 897,808 +0.18(+0.35%)
Aug 28, 2006 50.74 51.19 50.74 51.00 1,827,687 +0.27(+0.54%)
Aug 25, 2006 50.80 50.94 50.54 50.72 822,249 -0.15(-0.30%)
Aug 24, 2006 50.91 51.08 50.75 50.88 1,866,642 +0.08(+0.15%)
Aug 23, 2006 51.19 51.19 50.47 50.80 2,478,502 -0.12(-0.23%)
Aug 22, 2006 52.71 52.84 50.92 50.92 8,573,592 -1.55(-2.95%)
Aug 21, 2006 51.22 52.62 51.19 52.47 1,432,933 +1.19(+2.32%)
Aug 18, 2006 51.30 51.63 51.23 51.28 1,218,682 +0.00(+0.00%)
Aug 17, 2006 51.16 51.60 51.00 51.28 900,662 +0.11(+0.22%)
Aug 16, 2006 51.01 51.29 50.76 51.16 1,343,606 +0.67(+1.33%)
Aug 15, 2006 50.27 50.62 49.99 50.49 1,083,851 +0.82(+1.64%)
Aug 14, 2006 49.52 49.95 49.38 49.68 845,420 +0.71(+1.46%)
Aug 11, 2006 49.39 49.56 48.70 48.96 691,448 -0.43(-0.88%)
Aug 10, 2006 49.04 49.52 48.48 49.40 593,389 +0.35(+0.72%)
Aug 09, 2006 49.49 49.49 48.91 49.04 698,668 -0.05(-0.11%)
Aug 08, 2006 50.03 50.15 49.09 49.10 984,617 -0.93(-1.86%)
Aug 07, 2006 50.91 51.01 49.96 50.03 979,915 -1.03(-2.02%)
Aug 04, 2006 50.32 51.09 50.06 51.06 1,389,949 +1.39(+2.79%)
Aug 03, 2006 48.00 50.17 47.91 49.67 2,234,866 +1.67(+3.47%)
Aug 02, 2006 47.88 48.10 47.50 48.00 1,162,097 +0.30(+0.64%)
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.