Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.23 39.93 38.66 39.37 6,704,587 +0.27(+0.69%)
Apr 29, 2009 37.99 39.22 37.46 39.10 6,246,774 +1.94(+5.23%)
Apr 28, 2009 37.60 38.07 36.74 37.16 5,185,197 -0.83(-2.19%)
Apr 27, 2009 38.69 39.18 37.02 37.99 7,849,517 -1.50(-3.80%)
Apr 24, 2009 37.78 40.25 37.29 39.49 9,005,732 +1.85(+4.93%)
Apr 23, 2009 35.76 37.93 35.57 37.63 6,619,211 +2.01(+5.65%)
Apr 22, 2009 37.36 37.96 35.62 35.62 12,184,727 -2.81(-7.32%)
Apr 21, 2009 34.56 38.43 33.95 38.43 11,131,348 +3.52(+10.09%)
Apr 20, 2009 37.42 37.92 34.75 34.91 8,303,449 -3.26(-8.55%)
Apr 17, 2009 37.68 38.96 36.97 38.18 8,752,099 +0.14(+0.37%)
Apr 16, 2009 37.92 39.92 36.16 38.03 8,481,458 +0.45(+1.21%)
Apr 15, 2009 33.97 37.85 33.74 37.58 9,224,594 +2.87(+8.26%)
Apr 14, 2009 37.03 37.38 34.47 34.71 9,642,176 -3.24(-8.53%)
Apr 13, 2009 37.62 38.64 36.65 37.95 8,290,183 -0.34(-0.89%)
Apr 09, 2009 35.90 38.42 35.38 38.29 10,598,032 +3.67(+10.61%)
Apr 08, 2009 33.89 35.02 33.58 34.62 6,827,461 +1.10(+3.29%)
Apr 07, 2009 35.76 35.87 33.43 33.52 8,245,133 -3.15(-8.59%)
Apr 06, 2009 35.86 37.29 35.41 36.67 8,195,190 +0.09(+0.26%)
Apr 03, 2009 34.02 36.86 33.21 36.57 9,157,046 +2.20(+6.39%)
Apr 02, 2009 32.77 34.90 32.30 34.38 8,687,582 +2.14(+6.63%)
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.