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 (%)
Apr 30, 2020 155.87 156.59 151.78 155.97 1,870,261 -1.07(-0.68%)
Apr 29, 2020 162.71 162.89 157.00 157.03 1,192,247 -3.61(-2.25%)
Apr 28, 2020 163.66 166.46 160.35 160.64 1,249,789 -1.64(-1.01%)
Apr 27, 2020 158.86 162.78 157.76 162.28 1,345,493 +4.82(+3.06%)
Apr 24, 2020 158.14 159.62 157.15 157.46 716,990 -0.23(-0.14%)
Apr 23, 2020 161.63 162.79 157.41 157.69 1,255,318 -4.63(-2.85%)
Apr 22, 2020 162.38 164.08 161.46 162.32 911,654 +1.77(+1.10%)
Apr 21, 2020 160.51 162.04 157.88 160.55 1,059,979 -2.03(-1.25%)
Apr 20, 2020 163.79 165.43 161.82 162.59 967,339 -2.66(-1.61%)
Apr 17, 2020 165.85 166.64 163.21 165.24 1,021,979 +2.12(+1.30%)
Apr 16, 2020 166.70 168.20 162.96 163.12 1,304,597 -1.13(-0.69%)
Apr 15, 2020 170.57 171.96 161.70 164.25 1,443,735 -8.05(-4.67%)
Apr 14, 2020 173.23 176.84 169.66 172.30 1,175,570 +2.89(+1.71%)
Apr 13, 2020 174.00 174.82 168.39 169.41 917,312 -6.02(-3.43%)
Apr 09, 2020 168.67 176.21 168.45 175.43 1,918,158 +8.01(+4.78%)
Apr 08, 2020 166.78 169.59 162.57 167.42 1,621,037 +1.52(+0.92%)
Apr 07, 2020 170.23 178.55 165.65 165.90 1,467,851 -5.44(-3.18%)
Apr 06, 2020 168.03 172.31 165.68 171.34 1,541,329 +8.12(+4.97%)
Apr 03, 2020 160.74 165.68 160.60 163.22 1,178,694 +1.02(+0.63%)
Apr 02, 2020 163.28 164.99 155.36 162.21 2,553,955 -3.15(-1.91%)
Apr 01, 2020 161.69 165.77 159.91 165.36 1,859,574 -1.67(-1.00%)
Mar 31, 2020 167.73 169.61 161.56 167.03 1,925,016 -2.54(-1.50%)
Mar 30, 2020 164.72 170.72 160.06 169.57 1,472,716 +8.50(+5.28%)
Mar 27, 2020 155.42 166.48 154.36 161.07 2,080,700 +3.15(+2.00%)
Mar 26, 2020 148.47 159.24 146.34 157.92 1,873,291 +9.44(+6.36%)
Mar 25, 2020 140.63 157.34 138.78 148.47 1,842,761 +6.64(+4.68%)
Mar 24, 2020 137.09 143.34 133.79 141.84 2,231,697 +6.76(+5.01%)
Mar 23, 2020 143.24 145.64 130.67 135.07 2,548,085 -8.92(-6.20%)
Mar 20, 2020 156.65 159.79 142.26 144.00 2,849,651 -13.78(-8.73%)
Mar 19, 2020 159.78 162.80 154.80 157.77 2,305,512 -1.98(-1.24%)
Mar 18, 2020 160.37 171.06 157.32 159.76 2,479,204 -7.07(-4.24%)
Mar 17, 2020 160.94 173.07 160.21 166.82 2,073,901 +9.58(+6.09%)
Mar 16, 2020 167.94 173.25 157.10 157.25 2,382,713 -20.50(-11.53%)
Mar 13, 2020 173.43 179.51 170.53 177.74 2,876,761 +9.95(+5.93%)
Mar 12, 2020 175.56 182.01 167.52 167.79 2,803,510 -15.76(-8.59%)
Mar 11, 2020 188.22 189.85 183.24 183.55 1,892,136 -7.87(-4.11%)
Mar 10, 2020 188.88 191.48 181.97 191.42 1,815,283 +5.27(+2.83%)
Mar 09, 2020 183.77 189.67 183.19 186.15 2,038,148 -4.48(-2.35%)
Mar 06, 2020 187.34 191.55 185.21 190.63 1,301,839 -0.10(-0.05%)
Mar 05, 2020 186.59 191.16 184.55 190.73 1,158,042 +2.48(+1.32%)
Mar 04, 2020 183.19 188.45 182.50 188.25 1,162,583 +6.96(+3.84%)
Mar 03, 2020 182.08 184.13 178.15 181.29 2,118,878 -1.27(-0.70%)
Mar 02, 2020 175.14 183.02 174.81 182.56 1,859,485 +8.43(+4.84%)
Feb 28, 2020 173.82 177.10 170.20 174.13 2,954,599 -1.82(-1.04%)
Feb 27, 2020 189.40 190.71 175.85 175.95 2,119,535 -14.09(-7.41%)
Feb 26, 2020 183.09 191.48 182.35 190.04 2,197,356 +6.12(+3.33%)
Feb 25, 2020 188.40 189.15 182.64 183.92 1,975,058 -4.65(-2.47%)
Feb 24, 2020 187.80 189.60 186.58 188.57 1,964,797 +0.58(+0.31%)
Feb 21, 2020 184.72 189.33 184.67 187.99 1,656,242 +2.82(+1.52%)
Feb 20, 2020 182.17 185.35 181.78 185.17 1,333,673 +2.98(+1.64%)
Feb 19, 2020 192.64 192.64 181.89 182.19 2,431,682 -10.79(-5.59%)
Feb 18, 2020 194.09 194.32 192.06 192.98 772,382 -0.88(-0.46%)
Feb 14, 2020 190.67 194.01 190.39 193.86 729,702 +3.55(+1.86%)
Feb 13, 2020 188.97 191.15 188.97 190.31 626,330 +1.09(+0.58%)
Feb 12, 2020 188.38 190.92 187.53 189.22 1,061,245 +0.74(+0.39%)
Feb 11, 2020 188.52 190.05 187.83 188.48 894,447 -0.05(-0.03%)
Feb 10, 2020 188.02 188.59 187.42 188.53 574,371 +0.99(+0.53%)
Feb 07, 2020 187.50 188.14 186.39 187.54 511,728 +1.00(+0.54%)
Feb 06, 2020 185.03 187.22 184.98 186.54 579,983 +1.57(+0.85%)
Feb 05, 2020 185.66 185.81 183.32 184.97 1,153,773 -0.84(-0.45%)
Feb 04, 2020 186.91 187.56 184.82 185.81 1,523,239 -0.86(-0.46%)
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.