Skip to main content

Public Storage (NY: PSA )

288.34 +4.54 (+1.60%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 213.16 215.72 211.05 212.95 1,280,917 -0.23(-0.11%)
Mar 30, 2021 214.27 214.78 212.23 213.18 756,607 -0.83(-0.39%)
Mar 29, 2021 210.51 215.88 208.81 214.01 953,951 +2.93(+1.39%)
Mar 26, 2021 208.81 211.28 206.97 211.07 969,320 +2.84(+1.36%)
Mar 25, 2021 209.18 209.27 204.97 208.24 689,279 +0.14(+0.07%)
Mar 24, 2021 208.50 209.53 207.26 208.10 760,406 -1.52(-0.72%)
Mar 23, 2021 204.89 209.95 204.28 209.62 838,476 +5.35(+2.62%)
Mar 22, 2021 201.47 205.14 201.07 204.27 749,882 +2.80(+1.39%)
Mar 19, 2021 209.33 209.70 201.47 201.47 1,548,594 -7.38(-3.53%)
Mar 18, 2021 207.48 209.11 205.72 208.85 661,552 +0.30(+0.14%)
Mar 17, 2021 211.52 211.52 206.97 208.55 871,182 -3.17(-1.50%)
Mar 16, 2021 209.76 212.21 208.55 211.71 594,374 +2.46(+1.18%)
Mar 15, 2021 209.12 210.20 206.80 209.25 1,028,187 +1.23(+0.59%)
Mar 12, 2021 204.06 208.12 204.06 208.02 699,751 +3.80(+1.86%)
Mar 11, 2021 204.48 206.95 204.09 204.22 718,986 -1.05(-0.51%)
Mar 10, 2021 205.97 205.97 203.01 205.27 731,118 -0.16(-0.08%)
Mar 09, 2021 204.27 207.39 203.71 205.44 682,813 +1.18(+0.58%)
Mar 08, 2021 202.18 206.11 200.73 204.25 734,219 +3.08(+1.53%)
Mar 05, 2021 198.39 201.58 196.42 201.17 780,254 +3.17(+1.60%)
Mar 04, 2021 198.17 200.65 196.12 198.01 1,171,930 +0.43(+0.22%)
Mar 03, 2021 199.40 200.26 197.47 197.58 1,197,766 -3.06(-1.53%)
Mar 02, 2021 197.93 202.01 197.05 200.64 1,071,455 +2.11(+1.06%)
Mar 01, 2021 201.99 204.43 198.39 198.54 909,582 -1.69(-0.84%)
Feb 26, 2021 208.60 209.54 200.15 200.22 1,297,853 -8.06(-3.87%)
Feb 25, 2021 208.20 210.99 205.63 208.29 953,939 +0.64(+0.31%)
Feb 24, 2021 206.96 209.68 206.44 207.64 938,501 +0.23(+0.11%)
Feb 23, 2021 206.32 210.72 204.99 207.41 928,049 +3.92(+1.93%)
Feb 22, 2021 200.78 204.03 199.63 203.49 831,286 +2.62(+1.30%)
Feb 19, 2021 201.69 202.73 200.07 200.87 889,616 -0.26(-0.13%)
Feb 18, 2021 199.74 202.06 199.74 201.13 727,622 +0.80(+0.40%)
Feb 17, 2021 196.81 200.74 196.53 200.34 1,027,061 +3.53(+1.79%)
Feb 16, 2021 198.22 198.39 193.89 196.81 661,690 -1.64(-0.82%)
Feb 12, 2021 198.97 199.38 196.42 198.44 721,484 -1.04(-0.52%)
Feb 11, 2021 199.37 200.40 198.23 199.48 996,854 -0.88(-0.44%)
Feb 10, 2021 203.39 203.43 198.01 200.36 814,476 -1.94(-0.96%)
Feb 09, 2021 200.01 202.62 199.38 202.30 794,883 +3.30(+1.66%)
Feb 08, 2021 195.76 199.17 194.76 199.00 611,215 +2.71(+1.38%)
Feb 05, 2021 198.14 198.14 195.78 196.29 907,959 -1.29(-0.65%)
Feb 04, 2021 198.68 201.97 197.11 197.58 1,362,170 -0.38(-0.19%)
Feb 03, 2021 196.12 199.24 194.11 197.96 821,701 +0.86(+0.43%)
Feb 02, 2021 198.44 199.12 196.71 197.11 1,109,706 -2.05(-1.03%)
Feb 01, 2021 196.11 199.22 193.68 199.15 892,326 +4.34(+2.23%)
Jan 29, 2021 192.41 196.93 192.41 194.81 1,229,619 +0.09(+0.05%)
Jan 28, 2021 195.20 196.98 192.96 194.72 924,891 -0.46(-0.24%)
Jan 27, 2021 194.57 195.98 192.48 195.18 960,364 +0.18(+0.09%)
Jan 26, 2021 193.31 195.73 192.85 195.00 964,990 +1.73(+0.89%)
Jan 25, 2021 191.24 193.86 189.95 193.27 969,807 +2.59(+1.36%)
Jan 22, 2021 190.73 191.59 189.65 190.68 1,260,698 +0.70(+0.37%)
Jan 21, 2021 191.04 192.69 189.50 189.98 1,500,162 -2.58(-1.34%)
Jan 20, 2021 187.90 193.43 187.08 192.56 1,550,026 +3.73(+1.98%)
Jan 19, 2021 193.28 193.28 187.55 188.82 1,337,832 -3.23(-1.68%)
Jan 15, 2021 189.40 192.90 188.37 192.05 2,178,122 +2.71(+1.43%)
Jan 14, 2021 192.38 192.38 189.01 189.34 903,342 -3.05(-1.58%)
Jan 13, 2021 190.22 193.11 190.22 192.39 917,641 +2.18(+1.15%)
Jan 12, 2021 188.44 190.75 187.45 190.21 806,397 +0.85(+0.45%)
Jan 11, 2021 189.95 190.61 186.47 189.36 863,280 -1.17(-0.62%)
Jan 08, 2021 187.00 191.40 187.00 190.53 941,142 +4.42(+2.38%)
Jan 07, 2021 183.25 187.03 182.34 186.11 1,430,512 +3.11(+1.70%)
Jan 06, 2021 185.17 186.50 181.63 183.00 1,759,723 -3.04(-1.63%)
Jan 05, 2021 187.72 189.67 185.00 186.04 1,279,121 -2.42(-1.29%)
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.