Skip to main content

Public Storage (NY: PSA )

290.10 +2.00 (+0.69%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 160.07 160.07 158.51 158.92 889,523 -1.15(-0.72%)
Oct 30, 2017 158.38 160.22 157.96 160.07 1,038,812 +1.42(+0.89%)
Oct 27, 2017 156.08 159.22 155.71 158.65 1,358,058 +2.06(+1.32%)
Oct 26, 2017 154.18 157.96 151.91 156.59 3,879,052 -4.44(-2.76%)
Oct 25, 2017 161.74 162.15 159.65 161.03 1,385,339 -0.08(-0.05%)
Oct 24, 2017 164.16 164.67 161.03 161.11 1,396,469 -3.58(-2.17%)
Oct 23, 2017 165.14 166.06 164.11 164.69 981,733 -0.24(-0.14%)
Oct 20, 2017 164.82 165.01 163.65 164.93 1,101,944 -0.09(-0.06%)
Oct 19, 2017 165.17 165.70 164.28 165.02 895,943 +0.41(+0.25%)
Oct 18, 2017 165.53 166.39 164.27 164.61 673,426 -0.93(-0.56%)
Oct 17, 2017 166.19 166.98 164.33 165.53 943,331 -1.29(-0.77%)
Oct 16, 2017 167.87 168.30 166.01 166.82 1,001,664 -0.77(-0.46%)
Oct 13, 2017 166.78 168.33 165.88 167.59 1,379,373 +1.34(+0.81%)
Oct 12, 2017 164.55 166.33 164.45 166.25 706,262 +1.63(+0.99%)
Oct 11, 2017 163.33 165.02 162.29 164.62 1,021,719 +1.27(+0.78%)
Oct 10, 2017 164.04 165.53 162.28 163.34 1,053,246 -0.62(-0.38%)
Oct 09, 2017 163.49 164.90 162.32 163.96 828,990 +0.31(+0.19%)
Oct 06, 2017 163.33 164.11 162.27 163.65 1,104,681 -0.20(-0.12%)
Oct 05, 2017 164.49 165.28 163.62 163.85 888,469 -0.15(-0.09%)
Oct 04, 2017 163.03 164.13 162.28 163.99 687,545 +0.73(+0.45%)
Oct 03, 2017 164.65 165.22 162.92 163.27 748,593 -1.04(-0.63%)
Oct 02, 2017 164.52 165.21 163.64 164.31 1,005,746 +0.22(+0.14%)
Sep 29, 2017 163.13 164.43 161.99 164.09 1,186,394 +0.95(+0.58%)
Sep 28, 2017 162.35 163.33 160.78 163.13 715,381 +0.59(+0.36%)
Sep 27, 2017 163.75 163.75 160.89 162.54 952,279 -1.65(-1.00%)
Sep 26, 2017 164.59 165.51 164.07 164.19 880,814 -0.06(-0.04%)
Sep 25, 2017 163.70 165.21 163.00 164.25 691,230 +0.38(+0.23%)
Sep 22, 2017 165.16 165.82 163.42 163.87 652,385 -0.89(-0.54%)
Sep 21, 2017 164.10 166.23 163.62 164.76 876,341 +0.58(+0.36%)
Sep 20, 2017 165.60 166.08 163.05 164.18 919,235 -1.24(-0.75%)
Sep 19, 2017 165.62 166.03 164.76 165.41 995,233 -0.10(-0.06%)
Sep 18, 2017 164.10 165.93 164.10 165.51 1,038,863 +1.30(+0.79%)
Sep 15, 2017 162.91 164.34 162.43 164.21 1,346,035 +1.22(+0.75%)
Sep 14, 2017 160.16 164.08 159.18 162.99 1,047,632 +2.93(+1.83%)
Sep 13, 2017 159.20 160.04 158.03 160.06 842,922 +0.89(+0.56%)
Sep 12, 2017 161.43 158.76 159.17 1,617,257 -2.93(-1.81%)
Sep 11, 2017 164.09 164.09 159.78 162.10 2,085,097 -3.73(-2.25%)
Sep 08, 2017 162.75 167.06 162.69 165.83 1,737,501 +3.06(+1.88%)
Sep 07, 2017 158.36 163.46 158.26 162.77 1,861,016 +4.85(+3.07%)
Sep 06, 2017 157.62 159.13 157.60 157.91 1,269,622 +0.94(+0.60%)
Sep 05, 2017 156.16 157.21 155.70 156.98 864,722 +0.59(+0.38%)
Sep 01, 2017 156.34 156.97 155.86 156.39 537,457 +0.41(+0.26%)
Aug 31, 2017 156.59 157.24 155.28 155.98 1,129,651 -0.46(-0.29%)
Aug 30, 2017 155.80 156.43 153.97 156.43 683,936 +0.28(+0.18%)
Aug 29, 2017 155.22 157.00 155.19 156.15 694,375 +0.97(+0.62%)
Aug 28, 2017 154.85 155.51 153.27 155.19 807,705 +0.33(+0.21%)
Aug 25, 2017 155.46 156.02 154.20 154.86 749,473 -0.61(-0.39%)
Aug 24, 2017 156.02 157.07 155.23 155.47 957,838 -0.57(-0.37%)
Aug 23, 2017 153.02 156.88 152.86 156.04 1,272,083 +2.91(+1.90%)
Aug 22, 2017 152.36 153.43 151.52 153.13 1,049,037 +0.93(+0.61%)
Aug 21, 2017 149.65 152.79 149.31 152.20 1,307,310 +3.10(+2.08%)
Aug 18, 2017 149.57 150.20 147.74 149.10 1,044,983 -1.09(-0.73%)
Aug 17, 2017 151.10 152.00 150.20 150.20 959,261 -0.97(-0.64%)
Aug 16, 2017 153.44 153.91 151.01 151.17 1,153,851 -1.95(-1.28%)
Aug 15, 2017 152.17 153.24 151.39 153.12 857,333 +0.79(+0.52%)
Aug 14, 2017 151.93 152.58 151.51 152.33 1,062,822 +1.45(+0.96%)
Aug 11, 2017 152.53 152.53 150.01 150.88 829,827 -1.53(-1.01%)
Aug 10, 2017 152.29 153.02 151.31 152.41 777,318 -0.18(-0.11%)
Aug 09, 2017 152.29 153.34 151.75 152.59 850,490 +0.15(+0.10%)
Aug 08, 2017 152.48 153.06 150.69 152.44 945,138 -0.30(-0.20%)
Aug 07, 2017 153.07 153.36 152.07 152.74 703,922 -0.31(-0.20%)
Aug 04, 2017 152.17 153.43 151.64 153.05 884,917 +0.87(+0.57%)
Aug 03, 2017 152.70 154.17 150.55 152.18 1,145,486 -1.43(-0.93%)
Aug 02, 2017 153.67 155.17 152.70 153.61 1,229,415 -0.46(-0.30%)
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.