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, 2008 46.51 50.56 45.77 48.54 0 +1.32(+2.79%)
Oct 30, 2008 46.60 47.53 45.02 47.22 3,248,575 +1.81(+3.99%)
Oct 29, 2008 47.01 48.26 43.96 45.41 4,067,853 -2.05(-4.33%)
Oct 28, 2008 40.66 47.58 39.33 47.47 5,394,260 +7.87(+19.87%)
Oct 27, 2008 41.76 43.67 39.30 39.60 2,934,943 -2.17(-5.19%)
Oct 24, 2008 40.17 43.86 40.05 41.77 0 -2.11(-4.81%)
Oct 23, 2008 43.30 44.05 39.10 43.88 5,482,522 +1.53(+3.61%)
Oct 22, 2008 44.07 45.33 41.07 42.34 4,412,682 -2.60(-5.78%)
Oct 21, 2008 47.35 47.51 44.74 44.94 2,947,980 -2.17(-4.61%)
Oct 20, 2008 46.25 47.26 44.71 47.11 2,530,797 +1.21(+2.65%)
Oct 17, 2008 45.30 47.76 43.64 45.90 0 +0.02(+0.05%)
Oct 16, 2008 44.89 46.47 41.99 45.88 5,654,502 +1.49(+3.37%)
Oct 15, 2008 48.04 48.04 42.51 44.38 6,542,799 -4.93(-10.00%)
Oct 14, 2008 52.35 52.75 45.26 49.31 4,938,598 -3.05(-5.82%)
Oct 13, 2008 51.79 52.76 48.66 52.36 6,512,565 +1.86(+3.68%)
Oct 10, 2008 40.40 50.50 39.55 50.50 0 +8.52(+20.28%)
Oct 09, 2008 47.50 48.61 41.99 41.99 6,973,356 -4.73(-10.13%)
Oct 08, 2008 45.32 48.04 44.94 46.72 5,723,630 +0.48(+1.04%)
Oct 07, 2008 50.20 50.57 45.73 46.24 5,749,216 -3.77(-7.54%)
Oct 06, 2008 51.27 51.28 48.97 50.01 4,722,529 -2.41(-4.60%)
Oct 03, 2008 56.28 57.16 52.19 52.42 0 -2.81(-5.09%)
Oct 02, 2008 58.56 58.56 54.60 55.23 3,907,723 -3.62(-6.14%)
Oct 01, 2008 58.34 59.29 57.29 58.85 4,423,798 -0.12(-0.20%)
Sep 30, 2008 56.36 59.85 54.28 58.97 4,438,179 +3.88(+7.04%)
Sep 29, 2008 56.84 57.86 54.05 55.09 3,843,107 -3.08(-5.29%)
Sep 26, 2008 54.36 58.60 54.08 58.17 0 +2.58(+4.65%)
Sep 25, 2008 53.68 56.01 53.24 55.58 2,574,700 +1.41(+2.59%)
Sep 24, 2008 54.81 55.29 53.46 54.18 2,388,202 -0.43(-0.79%)
Sep 23, 2008 55.40 56.66 53.98 54.61 4,144,191 -0.66(-1.20%)
Sep 22, 2008 59.62 59.86 54.15 55.27 3,882,384 -4.75(-7.91%)
Sep 19, 2008 59.93 61.03 57.22 60.01 0 +0.46(+0.78%)
Sep 18, 2008 53.31 59.55 51.95 59.55 7,773,015 +7.83(+15.14%)
Sep 17, 2008 52.98 54.65 51.24 51.72 4,365,137 -2.66(-4.89%)
Sep 16, 2008 49.07 54.59 48.84 54.37 5,566,154 +5.72(+11.75%)
Sep 15, 2008 51.66 53.38 48.66 48.66 4,782,119 -4.65(-8.73%)
Sep 12, 2008 52.12 53.34 51.80 53.31 0 +0.41(+0.77%)
Sep 11, 2008 50.32 52.97 50.00 52.90 3,405,612 +1.54(+3.00%)
Sep 10, 2008 53.23 53.32 50.47 51.36 3,884,963 -1.29(-2.45%)
Sep 09, 2008 55.32 55.39 51.92 52.65 4,757,354 -2.79(-5.04%)
Sep 08, 2008 54.79 55.71 53.73 55.45 4,140,655 +2.73(+5.17%)
Sep 05, 2008 52.71 52.88 51.50 52.72 0 -0.29(-0.54%)
Sep 04, 2008 53.68 54.57 52.89 53.01 2,711,129 -1.55(-2.85%)
Sep 03, 2008 53.96 54.66 53.59 54.56 2,501,510 +0.33(+0.60%)
Sep 02, 2008 54.14 54.65 53.53 54.23 3,721,071 +1.63(+3.10%)
Aug 29, 2008 52.88 53.39 52.32 52.60 0 -0.85(-1.58%)
Aug 28, 2008 52.15 53.67 52.15 53.45 1,916,111 +1.48(+2.85%)
Aug 27, 2008 51.81 52.51 51.06 51.96 1,451,657 +0.41(+0.79%)
Aug 26, 2008 51.11 51.87 50.12 51.56 2,214,176 +0.73(+1.44%)
Aug 25, 2008 52.02 52.17 50.60 50.83 2,040,871 -1.70(-3.23%)
Aug 22, 2008 50.93 52.98 50.77 52.52 0 +2.19(+4.34%)
Aug 21, 2008 50.58 50.89 50.04 50.34 2,803,402 -0.95(-1.86%)
Aug 20, 2008 50.68 51.43 49.91 51.29 2,705,286 +0.74(+1.46%)
Aug 19, 2008 51.44 51.60 50.18 50.55 3,206,806 -1.86(-3.55%)
Aug 18, 2008 52.73 53.21 51.79 52.41 3,579,273 -0.26(-0.50%)
Aug 15, 2008 52.31 53.17 51.65 52.67 0 +0.36(+0.68%)
Aug 14, 2008 49.78 52.89 49.78 52.31 2,446,332 +1.52(+3.00%)
Aug 13, 2008 51.46 51.81 49.97 50.79 2,031,617 -0.70(-1.35%)
Aug 12, 2008 52.44 52.87 50.92 51.49 3,005,942 -1.08(-2.06%)
Aug 11, 2008 51.56 53.19 49.44 52.57 3,388,282 +0.76(+1.46%)
Aug 08, 2008 47.87 53.12 47.79 51.81 6,706,077 +4.10(+8.60%)
Aug 07, 2008 48.73 49.75 46.97 47.71 4,595,684 -2.50(-4.97%)
Aug 06, 2008 50.77 50.85 49.91 50.21 2,813,391 -0.86(-1.69%)
Aug 05, 2008 49.29 51.24 48.71 51.07 2,771,778 +2.49(+5.12%)
Aug 04, 2008 48.19 49.21 47.45 48.58 2,360,875 +0.15(+0.31%)
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.