Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 292.71 294.62 290.30 291.80 1,146,757 -1.69(-0.57%)
Oct 28, 2022 279.47 294.65 278.05 293.49 847,131 +12.91(+4.60%)
Oct 27, 2022 282.61 283.59 279.15 280.58 689,947 -0.23(-0.08%)
Oct 26, 2022 282.80 285.64 279.47 280.81 723,049 -1.91(-0.68%)
Oct 25, 2022 275.61 283.77 274.37 282.72 935,211 +8.26(+3.01%)
Oct 24, 2022 277.45 279.24 273.28 274.46 819,551 -1.26(-0.46%)
Oct 21, 2022 275.80 277.00 270.86 275.72 1,653,963 -0.39(-0.14%)
Oct 20, 2022 275.62 278.49 274.49 276.11 891,908 +2.06(+0.75%)
Oct 19, 2022 276.76 279.79 273.69 274.04 666,474 -5.94(-2.12%)
Oct 18, 2022 279.45 284.21 277.53 279.98 906,346 +5.14(+1.87%)
Oct 17, 2022 269.84 277.16 268.81 274.83 1,094,039 +9.37(+3.53%)
Oct 14, 2022 275.79 276.89 265.15 265.46 906,458 -7.02(-2.58%)
Oct 13, 2022 265.76 274.16 265.44 272.48 903,848 +2.19(+0.81%)
Oct 12, 2022 273.17 274.24 269.84 270.28 504,816 -2.83(-1.04%)
Oct 11, 2022 269.90 273.94 268.57 273.11 793,496 +2.18(+0.80%)
Oct 10, 2022 268.32 273.22 267.60 270.93 976,541 +3.70(+1.39%)
Oct 07, 2022 269.12 270.67 264.56 267.23 894,770 -4.04(-1.49%)
Oct 06, 2022 277.53 278.73 270.47 271.27 835,639 -5.61(-2.03%)
Oct 05, 2022 275.82 278.52 272.05 276.89 694,610 -2.90(-1.04%)
Oct 04, 2022 278.04 282.31 277.21 279.79 1,127,839 +2.87(+1.04%)
Oct 03, 2022 278.73 279.61 274.43 276.92 921,409 +1.07(+0.39%)
Sep 30, 2022 274.53 277.17 271.20 275.84 1,193,212 +5.01(+1.85%)
Sep 29, 2022 273.21 273.99 267.55 270.83 712,868 -4.78(-1.74%)
Sep 28, 2022 274.06 277.31 270.27 275.62 783,995 +4.78(+1.77%)
Sep 27, 2022 276.73 277.14 269.19 270.83 598,651 -3.14(-1.15%)
Sep 26, 2022 276.24 276.94 269.76 273.97 912,730 -4.00(-1.44%)
Sep 23, 2022 278.58 281.50 274.97 277.97 717,305 -3.62(-1.28%)
Sep 22, 2022 283.15 283.15 277.92 281.59 821,853 -2.66(-0.93%)
Sep 21, 2022 289.94 291.80 284.08 284.25 579,484 -4.29(-1.49%)
Sep 20, 2022 291.88 291.88 286.14 288.53 817,010 -5.86(-1.99%)
Sep 19, 2022 293.47 294.84 289.25 294.39 679,354 -0.61(-0.21%)
Sep 16, 2022 295.83 296.49 291.62 295.00 2,572,576 -0.48(-0.16%)
Sep 15, 2022 305.22 305.22 295.14 295.48 711,021 -10.38(-3.39%)
Sep 14, 2022 308.02 309.43 303.67 305.87 917,414 -2.93(-0.95%)
Sep 13, 2022 314.00 314.64 307.43 308.80 785,962 -9.16(-2.88%)
Sep 12, 2022 317.26 318.61 315.95 317.95 616,593 +0.33(+0.10%)
Sep 09, 2022 318.62 320.81 315.60 317.62 693,406 -0.21(-0.07%)
Sep 08, 2022 318.81 321.66 314.35 317.84 598,776 -2.72(-0.85%)
Sep 07, 2022 316.75 321.30 315.25 320.56 941,213 +2.72(+0.86%)
Sep 06, 2022 312.59 321.15 312.59 317.83 765,300 +5.99(+1.92%)
Sep 02, 2022 318.16 318.58 310.82 311.85 539,951 -4.49(-1.42%)
Sep 01, 2022 307.68 316.55 306.81 316.33 850,530 +6.51(+2.10%)
Aug 31, 2022 313.31 314.09 308.88 309.82 975,346 -1.56(-0.50%)
Aug 30, 2022 318.41 319.74 310.56 311.39 599,044 -7.65(-2.40%)
Aug 29, 2022 320.84 323.01 318.32 319.04 425,657 -3.61(-1.12%)
Aug 26, 2022 327.91 328.61 321.95 322.64 484,658 -5.37(-1.64%)
Aug 25, 2022 322.75 328.25 322.75 328.01 617,630 +6.78(+2.11%)
Aug 24, 2022 319.48 324.48 319.48 321.23 895,841 +1.80(+0.56%)
Aug 23, 2022 323.38 323.65 318.19 319.43 655,052 -4.93(-1.52%)
Aug 22, 2022 327.78 327.78 323.09 324.36 606,466 -4.57(-1.39%)
Aug 19, 2022 329.71 331.18 327.56 328.93 1,321,762 -1.52(-0.46%)
Aug 18, 2022 332.73 334.45 328.26 330.44 534,391 -2.27(-0.68%)
Aug 17, 2022 327.78 333.86 326.84 332.71 638,088 +1.92(+0.58%)
Aug 16, 2022 330.03 332.95 328.82 330.79 705,673 -1.99(-0.60%)
Aug 15, 2022 330.20 332.84 329.24 332.78 566,962 +3.41(+1.04%)
Aug 12, 2022 326.18 329.63 325.67 329.37 565,796 +4.93(+1.52%)
Aug 11, 2022 324.50 328.22 323.00 324.44 520,731 +0.42(+0.13%)
Aug 10, 2022 324.42 325.35 319.73 324.02 665,051 +2.87(+0.89%)
Aug 09, 2022 315.29 321.68 314.53 321.15 925,781 +6.76(+2.15%)
Aug 08, 2022 312.79 316.43 310.64 314.39 593,793 +4.22(+1.36%)
Aug 05, 2022 299.68 313.35 299.68 310.17 847,702 +0.59(+0.19%)
Aug 04, 2022 309.66 311.71 305.75 309.58 840,464 +2.03(+0.66%)
Aug 03, 2022 302.13 310.66 301.18 307.55 1,083,818 +6.99(+2.32%)
Aug 02, 2022 302.96 307.01 300.03 300.56 918,534 -3.26(-1.07%)
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.