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 (%)
Mar 31, 2008 51.90 53.76 51.90 52.18 2,276,690 +0.25(+0.48%)
Mar 28, 2008 52.38 52.74 51.82 51.94 2,168,091 -0.15(-0.28%)
Mar 27, 2008 52.64 53.19 52.03 52.08 2,784,451 -0.37(-0.71%)
Mar 26, 2008 52.82 53.39 52.30 52.46 2,761,875 -0.67(-1.25%)
Mar 25, 2008 53.86 53.86 52.23 53.12 4,213,135 -2.53(-4.54%)
Mar 24, 2008 54.67 55.93 53.72 55.65 3,001,192 +1.48(+2.73%)
Mar 21, 2008 52.77 54.35 52.38 54.17 3,575,456 +0.00(+0.00%)
Mar 20, 2008 52.77 54.35 52.38 54.17 3,575,456 +1.47(+2.78%)
Mar 19, 2008 53.04 53.50 52.41 52.70 3,779,036 +0.10(+0.19%)
Mar 18, 2008 50.84 52.95 50.58 52.60 4,642,017 +2.81(+5.64%)
Mar 17, 2008 48.67 50.19 48.56 49.79 4,259,751 -0.28(-0.55%)
Mar 14, 2008 50.75 51.44 48.79 50.07 4,674,920 -0.68(-1.33%)
Mar 13, 2008 48.57 51.22 47.45 50.75 4,487,580 +1.40(+2.84%)
Mar 12, 2008 49.65 50.52 49.30 49.35 3,481,793 -0.67(-1.34%)
Mar 11, 2008 47.65 50.24 47.53 50.02 3,744,303 +3.38(+7.25%)
Mar 10, 2008 46.43 47.08 46.24 46.64 3,417,896 +0.16(+0.35%)
Mar 07, 2008 45.64 47.08 45.32 46.47 3,759,590 +0.66(+1.44%)
Mar 06, 2008 47.55 47.64 45.72 45.81 2,983,080 -1.99(-4.16%)
Mar 05, 2008 48.05 48.75 47.18 47.80 2,739,862 -0.05(-0.10%)
Mar 04, 2008 48.13 48.24 46.89 47.85 2,605,865 -0.81(-1.66%)
Mar 03, 2008 47.13 48.82 47.13 48.66 3,075,224 +0.75(+1.56%)
Feb 29, 2008 47.83 48.73 47.52 47.91 2,435,821 -0.25(-0.53%)
Feb 28, 2008 47.75 48.91 47.73 48.16 2,438,997 +0.77(+1.63%)
Feb 27, 2008 47.11 47.76 46.77 47.39 1,860,188 -0.01(-0.02%)
Feb 26, 2008 46.80 47.61 46.40 47.40 2,522,544 +0.24(+0.51%)
Feb 25, 2008 45.26 47.16 44.61 47.16 2,443,621 +1.84(+4.07%)
Feb 22, 2008 44.38 45.32 43.44 45.32 1,896,394 +1.12(+2.54%)
Feb 21, 2008 44.74 45.34 44.05 44.19 2,105,317 -0.48(-1.08%)
Feb 20, 2008 42.56 44.68 42.53 44.68 2,406,575 +1.71(+3.97%)
Feb 19, 2008 44.03 44.33 42.70 42.97 1,807,470 -0.61(-1.41%)
Feb 18, 2008 43.22 43.70 42.62 43.58 0 +0.00(+0.00%)
Feb 15, 2008 43.22 43.70 42.62 43.58 2,107,390 +0.26(+0.60%)
Feb 14, 2008 44.21 44.56 43.32 43.32 1,503,911 -0.98(-2.22%)
Feb 13, 2008 44.40 44.73 43.44 44.31 1,883,146 +0.38(+0.87%)
Feb 12, 2008 43.16 44.18 43.10 43.92 2,688,310 +1.15(+2.68%)
Feb 11, 2008 43.49 43.76 42.55 42.77 2,364,255 -0.65(-1.49%)
Feb 08, 2008 44.96 45.35 42.93 43.42 2,786,735 -2.00(-4.41%)
Feb 07, 2008 44.71 45.45 44.13 45.42 2,356,178 +0.56(+1.25%)
Feb 06, 2008 45.61 46.14 44.79 44.86 2,779,375 -0.52(-1.15%)
Feb 05, 2008 46.31 47.23 45.39 45.39 2,133,295 -1.97(-4.17%)
Feb 04, 2008 47.59 47.72 46.40 47.36 1,591,312 -0.38(-0.79%)
Feb 01, 2008 46.25 47.90 45.64 47.74 4,269,088 +1.71(+3.72%)
Jan 31, 2008 45.37 46.68 43.79 46.02 3,460,287 +0.66(+1.45%)
Jan 30, 2008 46.47 47.36 45.17 45.37 2,249,850 -0.94(-2.02%)
Jan 29, 2008 47.17 47.21 46.12 46.30 1,870,916 -0.53(-1.13%)
Jan 28, 2008 45.81 46.93 44.50 46.83 1,792,905 +1.54(+3.39%)
Jan 25, 2008 46.75 47.02 45.00 45.29 3,266,653 -1.10(-2.36%)
Jan 24, 2008 47.48 47.48 45.12 46.39 3,056,000 -0.98(-2.08%)
Jan 23, 2008 43.09 47.94 42.74 47.37 4,681,178 +3.54(+8.07%)
Jan 22, 2008 40.65 44.12 40.17 43.83 4,220,735 +1.42(+3.36%)
Jan 21, 2008 42.50 43.35 41.60 42.41 0 +0.00(+0.00%)
Jan 18, 2008 42.50 43.35 41.60 42.41 3,611,774 -0.01(-0.01%)
Jan 17, 2008 42.80 43.40 42.06 42.42 3,135,687 -0.09(-0.22%)
Jan 16, 2008 42.19 43.49 42.10 42.51 2,967,352 +0.25(+0.59%)
Jan 15, 2008 42.19 43.03 41.63 42.26 2,633,588 -0.75(-1.75%)
Jan 14, 2008 42.57 43.16 41.38 43.02 2,365,091 +0.70(+1.66%)
Jan 11, 2008 41.92 42.96 40.68 42.32 2,782,861 +0.08(+0.18%)
Jan 10, 2008 40.52 42.92 40.35 42.24 3,032,684 +1.33(+3.25%)
Jan 09, 2008 39.48 41.06 38.66 40.91 4,274,712 +1.58(+4.03%)
Jan 08, 2008 41.21 42.47 39.15 39.32 2,575,202 -1.85(-4.49%)
Jan 07, 2008 41.46 41.64 40.35 41.17 2,137,027 +0.01(+0.01%)
Jan 04, 2008 42.42 42.42 41.17 41.17 2,681,493 -1.57(-3.67%)
Jan 03, 2008 43.95 44.10 42.49 42.73 2,290,284 -0.87(-1.99%)
Jan 02, 2008 43.32 44.23 42.99 43.60 1,812,140 +0.37(+0.86%)
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.