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 (%)
Apr 29, 2005 33.98 34.58 33.98 34.57 660,265 +0.55(+1.63%)
Apr 28, 2005 34.14 34.18 33.93 34.01 264,581 -0.10(-0.29%)
Apr 27, 2005 33.86 34.19 33.75 34.11 266,109 +0.19(+0.57%)
Apr 26, 2005 33.74 33.92 33.54 33.92 412,835 +0.18(+0.52%)
Apr 25, 2005 33.33 33.86 33.33 33.74 594,204 +0.41(+1.24%)
Apr 22, 2005 33.55 33.59 33.21 33.33 1,189,598 -0.20(-0.60%)
Apr 21, 2005 33.21 33.60 33.13 33.53 483,651 +0.24(+0.71%)
Apr 20, 2005 33.59 33.59 33.19 33.29 286,148 -0.30(-0.89%)
Apr 19, 2005 33.35 33.68 33.35 33.59 309,754 +0.24(+0.72%)
Apr 18, 2005 33.56 33.67 33.21 33.35 358,322 -0.15(-0.46%)
Apr 15, 2005 33.44 33.65 33.21 33.51 358,492 +0.08(+0.23%)
Apr 14, 2005 33.74 33.86 33.37 33.43 289,375 -0.52(-1.54%)
Apr 13, 2005 33.98 34.24 33.84 33.95 420,137 +0.03(+0.09%)
Apr 12, 2005 33.22 33.95 33.09 33.92 323,169 +0.55(+1.66%)
Apr 11, 2005 33.33 33.37 33.17 33.37 203,106 +0.12(+0.37%)
Apr 08, 2005 33.51 33.51 33.22 33.25 328,264 -0.14(-0.42%)
Apr 07, 2005 33.29 33.48 33.18 33.39 341,340 +0.10(+0.30%)
Apr 06, 2005 33.32 33.45 33.18 33.29 259,486 +0.03(+0.09%)
Apr 05, 2005 32.99 33.35 32.83 33.26 408,420 +0.14(+0.43%)
Apr 04, 2005 32.92 33.18 32.56 33.12 391,777 -0.02(-0.07%)
Apr 01, 2005 33.86 33.88 32.93 33.14 625,112 -0.39(-1.16%)
Mar 31, 2005 33.42 33.87 33.27 33.53 619,847 +0.12(+0.35%)
Mar 30, 2005 33.39 33.51 33.27 33.41 615,941 +0.02(+0.07%)
Mar 29, 2005 33.45 33.66 33.31 33.39 452,573 -0.02(-0.05%)
Mar 28, 2005 33.73 33.92 33.39 33.41 527,634 -0.03(-0.09%)
Mar 24, 2005 33.44 34.08 33.39 33.44 505,218 +0.02(+0.07%)
Mar 23, 2005 33.32 33.91 32.91 33.41 831,105 +0.06(+0.18%)
Mar 22, 2005 34.12 34.35 33.28 33.35 519,822 -0.71(-2.09%)
Mar 21, 2005 34.48 34.48 33.90 34.07 437,289 -0.50(-1.45%)
Mar 18, 2005 34.68 34.80 34.57 34.57 694,908 -0.15(-0.42%)
Mar 17, 2005 34.33 34.74 34.33 34.71 1,108,933 +0.46(+1.34%)
Mar 16, 2005 34.30 34.42 34.18 34.25 670,624 -0.05(-0.14%)
Mar 15, 2005 34.05 34.53 34.01 34.30 771,498 +0.28(+0.83%)
Mar 14, 2005 33.33 34.02 33.15 34.02 503,689 +0.48(+1.42%)
Mar 11, 2005 33.89 33.89 33.53 33.54 600,148 -0.49(-1.45%)
Mar 10, 2005 33.84 34.24 33.65 34.04 704,758 +0.38(+1.12%)
Mar 09, 2005 34.42 34.42 33.51 33.66 650,415 -0.76(-2.21%)
Mar 08, 2005 34.57 34.59 34.29 34.42 416,571 -0.15(-0.44%)
Mar 07, 2005 34.15 35.03 34.15 34.57 671,982 +0.45(+1.31%)
Mar 04, 2005 33.42 34.61 33.41 34.12 1,235,110 +1.08(+3.26%)
Mar 03, 2005 32.68 33.15 32.59 33.05 296,338 +0.32(+0.97%)
Mar 02, 2005 32.59 32.85 32.31 32.73 600,997 +0.02(+0.05%)
Mar 01, 2005 32.18 32.76 32.16 32.71 566,863 +0.58(+1.81%)
Feb 28, 2005 32.56 32.62 31.87 32.13 1,264,489 -0.42(-1.28%)
Feb 25, 2005 32.23 32.62 32.20 32.55 916,865 +0.31(+0.97%)
Feb 24, 2005 32.68 32.69 32.15 32.23 903,958 -0.49(-1.49%)
Feb 23, 2005 32.83 32.99 32.72 32.72 643,622 -0.05(-0.16%)
Feb 22, 2005 33.33 33.34 32.69 32.78 813,783 -0.58(-1.75%)
Feb 18, 2005 33.56 33.57 33.18 33.36 585,713 -0.21(-0.61%)
Feb 17, 2005 33.66 33.66 33.51 33.56 611,356 +0.05(+0.16%)
Feb 16, 2005 33.19 33.56 32.98 33.51 419,458 +0.30(+0.90%)
Feb 15, 2005 33.02 33.21 32.89 33.21 483,990 +0.25(+0.75%)
Feb 14, 2005 32.76 33.06 32.70 32.96 466,838 -0.01(-0.04%)
Feb 11, 2005 32.63 33.02 32.35 32.98 346,605 +0.23(+0.70%)
Feb 10, 2005 32.74 32.76 32.49 32.75 380,399 -0.08(-0.23%)
Feb 09, 2005 32.56 32.82 32.39 32.82 552,768 +0.26(+0.81%)
Feb 08, 2005 32.42 32.59 32.40 32.56 440,006 +0.17(+0.53%)
Feb 07, 2005 32.50 32.68 32.32 32.39 374,455 -0.15(-0.45%)
Feb 04, 2005 32.27 32.59 32.27 32.53 546,484 +0.39(+1.21%)
Feb 03, 2005 32.14 32.45 32.12 32.15 448,158 +0.01(+0.02%)
Feb 02, 2005 31.27 32.14 31.27 32.14 680,983 +0.94(+3.02%)
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.