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 (%)
Dec 30, 2022 264.11 264.59 259.87 262.90 461,330 -2.24(-0.85%)
Dec 29, 2022 262.84 266.62 261.69 265.15 430,063 +4.31(+1.65%)
Dec 28, 2022 266.45 267.64 260.00 260.84 611,995 -4.74(-1.78%)
Dec 27, 2022 265.33 266.38 263.53 265.58 334,804 -0.16(-0.06%)
Dec 23, 2022 261.39 267.04 259.91 265.74 489,988 +3.02(+1.15%)
Dec 22, 2022 264.51 265.87 259.70 262.72 779,785 -3.45(-1.30%)
Dec 21, 2022 266.69 270.23 265.38 266.17 612,681 +1.32(+0.50%)
Dec 20, 2022 265.08 268.68 262.74 264.85 633,748 -2.04(-0.76%)
Dec 19, 2022 268.03 268.03 265.20 266.88 778,904 -1.91(-0.71%)
Dec 16, 2022 276.82 278.03 266.62 268.80 2,133,626 -11.58(-4.13%)
Dec 15, 2022 278.44 283.09 275.83 280.38 1,442,883 -1.29(-0.46%)
Dec 14, 2022 284.71 287.80 280.11 281.66 1,336,934 -1.63(-0.58%)
Dec 13, 2022 287.86 288.57 281.59 283.29 1,057,582 +2.35(+0.84%)
Dec 12, 2022 277.39 281.27 275.42 280.95 1,055,595 +3.56(+1.28%)
Dec 09, 2022 281.40 282.30 277.31 277.39 705,662 -4.74(-1.68%)
Dec 08, 2022 277.36 285.48 275.88 282.12 1,159,839 +5.46(+1.97%)
Dec 07, 2022 270.76 277.36 266.85 276.66 1,005,712 +7.30(+2.71%)
Dec 06, 2022 270.34 270.80 266.31 269.36 974,411 -0.43(-0.16%)
Dec 05, 2022 273.33 275.74 269.74 269.79 1,126,155 -5.92(-2.15%)
Dec 02, 2022 272.14 276.76 271.36 275.71 679,046 +0.30(+0.11%)
Dec 01, 2022 279.68 280.66 272.38 275.41 699,919 -2.31(-0.83%)
Nov 30, 2022 269.58 277.89 268.05 277.72 2,378,938 +6.86(+2.53%)
Nov 29, 2022 269.29 270.90 267.76 270.86 1,043,418 +1.91(+0.71%)
Nov 28, 2022 277.01 278.41 268.34 268.95 1,065,661 -9.38(-3.37%)
Nov 25, 2022 279.31 282.16 276.36 278.33 422,741 +1.39(+0.50%)
Nov 23, 2022 278.69 279.03 274.92 276.94 1,134,233 -2.08(-0.75%)
Nov 22, 2022 277.91 279.33 275.42 279.02 670,205 +1.69(+0.61%)
Nov 21, 2022 272.36 277.77 272.36 277.33 765,878 +3.76(+1.37%)
Nov 18, 2022 272.35 274.82 268.88 273.57 1,124,885 +3.85(+1.43%)
Nov 17, 2022 267.80 272.59 267.57 269.73 549,253 -1.60(-0.59%)
Nov 16, 2022 270.09 276.43 269.76 271.33 904,528 +1.86(+0.69%)
Nov 15, 2022 274.12 275.77 266.86 269.46 992,914 -1.53(-0.56%)
Nov 14, 2022 275.90 276.50 270.85 270.99 838,050 -4.14(-1.50%)
Nov 11, 2022 282.68 283.94 272.70 275.13 703,435 -7.11(-2.52%)
Nov 10, 2022 276.55 283.67 274.73 282.24 1,155,160 +16.87(+6.36%)
Nov 09, 2022 268.38 272.79 265.29 265.37 1,068,820 -1.86(-0.70%)
Nov 08, 2022 257.08 269.10 256.36 267.24 1,424,295 +11.54(+4.51%)
Nov 07, 2022 262.34 264.05 252.34 255.70 811,414 -3.17(-1.22%)
Nov 04, 2022 258.35 259.47 252.46 258.87 1,127,481 +0.99(+0.38%)
Nov 03, 2022 260.98 261.00 256.71 257.88 1,520,229 -5.92(-2.24%)
Nov 02, 2022 286.40 263.34 263.80 1,646,709 -22.95(-8.00%)
Nov 01, 2022 289.87 290.56 285.08 286.75 887,488 -1.97(-0.68%)
Oct 31, 2022 289.62 291.50 287.23 288.71 1,159,025 -1.67(-0.57%)
Oct 28, 2022 276.51 291.53 275.10 290.38 856,194 +12.77(+4.60%)
Oct 27, 2022 279.62 280.58 276.19 277.61 697,328 -0.22(-0.08%)
Oct 26, 2022 279.81 282.62 276.52 277.83 730,785 -1.89(-0.68%)
Oct 25, 2022 272.69 280.77 271.47 279.73 945,217 +8.17(+3.01%)
Oct 24, 2022 274.52 276.29 270.39 271.55 828,319 -1.25(-0.46%)
Oct 21, 2022 272.88 274.07 267.99 272.80 1,671,658 -0.38(-0.14%)
Oct 20, 2022 272.70 275.54 271.58 273.18 901,450 +2.04(+0.75%)
Oct 19, 2022 273.83 276.83 270.80 271.14 673,604 -5.87(-2.12%)
Oct 18, 2022 276.49 281.20 274.59 277.01 916,042 +5.09(+1.87%)
Oct 17, 2022 266.99 274.23 265.97 271.93 1,105,743 +9.27(+3.53%)
Oct 14, 2022 272.87 273.96 262.34 262.65 916,156 -6.94(-2.58%)
Oct 13, 2022 262.95 271.25 262.63 269.60 913,518 +2.17(+0.81%)
Oct 12, 2022 270.28 271.34 266.99 267.42 510,217 -2.80(-1.04%)
Oct 11, 2022 267.04 271.04 265.73 270.22 801,985 +2.15(+0.80%)
Oct 10, 2022 265.48 270.33 264.77 268.07 986,989 +3.66(+1.39%)
Oct 07, 2022 266.27 267.80 261.76 264.40 904,342 -4.00(-1.49%)
Oct 06, 2022 274.59 275.77 267.61 268.40 844,579 -5.56(-2.03%)
Oct 05, 2022 272.90 275.57 269.17 273.96 702,041 -2.87(-1.04%)
Oct 04, 2022 275.09 279.33 274.27 276.83 1,139,905 +2.84(+1.04%)
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.