Skip to main content

Public Storage (NY: PSA )

291.05 -0.92 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 157.68 158.47 155.11 155.79 1,912,927 -2.69(-1.70%)
Apr 27, 2017 166.55 157.01 158.49 3,054,026 -8.13(-4.88%)
Apr 26, 2017 167.88 167.88 166.15 166.62 983,688 -1.20(-0.71%)
Apr 25, 2017 168.51 168.72 167.19 167.82 707,516 -0.69(-0.41%)
Apr 24, 2017 170.34 170.41 165.61 168.51 1,312,182 -1.41(-0.83%)
Apr 21, 2017 170.60 171.31 169.89 169.92 1,101,789 -0.77(-0.45%)
Apr 20, 2017 171.31 171.43 169.78 170.69 1,011,840 -0.44(-0.26%)
Apr 19, 2017 172.39 172.39 170.67 171.13 609,865 -0.89(-0.51%)
Apr 18, 2017 171.20 172.78 169.88 172.01 812,189 -0.01(-0.00%)
Apr 17, 2017 168.87 172.04 167.99 172.02 933,532 +3.88(+2.31%)
Apr 13, 2017 166.31 168.38 166.28 168.14 592,883 +1.24(+0.74%)
Apr 12, 2017 167.76 168.76 166.23 166.90 857,782 -1.54(-0.91%)
Apr 11, 2017 168.15 169.06 167.89 168.44 679,289 +0.39(+0.23%)
Apr 10, 2017 166.38 168.17 166.04 168.04 697,366 +1.67(+1.00%)
Apr 07, 2017 165.97 166.80 165.64 166.37 584,928 +0.71(+0.43%)
Apr 06, 2017 165.06 166.38 164.72 165.66 739,898 +0.26(+0.16%)
Apr 05, 2017 163.70 166.28 163.58 165.40 896,581 +1.47(+0.90%)
Apr 04, 2017 163.15 165.03 162.17 163.93 1,001,425 +0.74(+0.46%)
Apr 03, 2017 162.95 163.84 160.77 163.18 1,151,455 +0.30(+0.18%)
Mar 31, 2017 163.32 164.73 162.26 162.88 1,350,257 -0.37(-0.22%)
Mar 30, 2017 163.01 164.29 161.60 163.25 1,241,723 -0.41(-0.25%)
Mar 29, 2017 164.85 165.08 161.99 163.66 945,474 -1.65(-1.00%)
Mar 28, 2017 164.35 165.43 162.85 165.30 1,021,600 +0.93(+0.57%)
Mar 27, 2017 164.95 167.34 164.07 164.37 774,331 -1.49(-0.90%)
Mar 24, 2017 168.23 169.04 165.79 165.86 854,272 -2.24(-1.33%)
Mar 23, 2017 167.28 169.46 167.00 168.10 1,132,979 +0.11(+0.07%)
Mar 22, 2017 166.96 168.39 165.47 167.99 1,020,436 +1.11(+0.66%)
Mar 21, 2017 166.50 167.79 165.75 166.88 1,283,449 +0.48(+0.29%)
Mar 20, 2017 165.71 166.72 164.19 166.40 970,296 +0.86(+0.52%)
Mar 17, 2017 164.72 167.88 164.49 165.55 1,986,120 +1.45(+0.88%)
Mar 16, 2017 165.82 166.25 163.50 164.10 1,072,528 -1.93(-1.16%)
Mar 15, 2017 163.16 166.44 162.74 166.02 998,145 +2.81(+1.72%)
Mar 14, 2017 161.46 163.58 160.67 163.21 897,588 +1.55(+0.96%)
Mar 13, 2017 162.60 163.26 160.45 161.66 1,201,508 -0.60(-0.37%)
Mar 10, 2017 163.93 165.72 161.18 162.26 1,041,079 -1.67(-1.02%)
Mar 09, 2017 165.16 166.19 163.43 163.93 916,875 -1.09(-0.66%)
Mar 08, 2017 167.49 167.49 164.83 165.02 1,168,214 -3.09(-1.84%)
Mar 07, 2017 167.33 168.11 166.59 168.11 905,469 +0.07(+0.04%)
Mar 06, 2017 167.06 168.36 165.89 168.05 575,498 +0.97(+0.58%)
Mar 03, 2017 166.67 167.71 165.36 167.08 837,867 -0.27(-0.16%)
Mar 02, 2017 169.09 169.76 167.17 167.35 1,107,037 -1.74(-1.03%)
Mar 01, 2017 168.14 170.08 165.95 169.09 1,076,302 +1.38(+0.82%)
Feb 28, 2017 168.30 169.21 166.95 167.71 1,410,218 -0.43(-0.25%)
Feb 27, 2017 168.73 168.81 167.37 168.14 661,066 -0.27(-0.16%)
Feb 24, 2017 167.76 169.51 166.32 168.41 1,027,557 +0.99(+0.59%)
Feb 23, 2017 168.84 170.68 163.83 167.42 1,555,564 +0.61(+0.37%)
Feb 22, 2017 168.18 169.37 165.78 166.81 1,108,713 -1.10(-0.65%)
Feb 21, 2017 165.67 168.18 164.44 167.91 1,129,759 +1.45(+0.87%)
Feb 17, 2017 166.46 166.46 166.46 0 +3.78(+2.32%)
Feb 16, 2017 160.71 164.66 160.71 162.68 1,115,694 +2.62(+1.64%)
Feb 15, 2017 158.96 161.06 157.74 160.06 869,290 +0.13(+0.08%)
Feb 14, 2017 162.25 162.53 158.52 159.92 696,369 -2.33(-1.44%)
Feb 13, 2017 162.27 163.08 161.12 162.25 630,160 +0.20(+0.12%)
Feb 10, 2017 160.93 162.08 160.09 162.05 599,869 +0.97(+0.60%)
Feb 09, 2017 161.99 161.95 160.16 161.08 530,335 -0.91(-0.56%)
Feb 08, 2017 159.75 162.63 159.75 161.99 933,202 +2.37(+1.49%)
Feb 07, 2017 159.04 160.17 157.56 159.61 904,217 +0.58(+0.37%)
Feb 06, 2017 159.65 160.24 158.19 159.03 740,150 -0.62(-0.39%)
Feb 03, 2017 159.73 160.81 158.82 159.65 1,014,049 +1.11(+0.70%)
Feb 02, 2017 157.19 159.28 157.19 158.54 893,674 +1.28(+0.81%)
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.