Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

283.80 +0.55 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 274.90 282.23 274.53 278.42 1,136,463 +1.43(+0.52%)
Jun 29, 2022 277.34 278.93 275.22 276.98 671,780 -0.36(-0.13%)
Jun 28, 2022 281.79 283.33 277.01 277.34 666,320 -2.00(-0.72%)
Jun 27, 2022 278.71 281.58 277.01 279.34 605,850 -0.43(-0.15%)
Jun 24, 2022 276.31 280.35 273.84 279.77 986,186 +5.36(+1.95%)
Jun 23, 2022 274.27 276.35 271.77 274.41 848,625 +1.73(+0.63%)
Jun 22, 2022 267.53 276.61 267.53 272.68 826,700 +3.69(+1.37%)
Jun 21, 2022 268.38 271.69 266.64 268.99 668,787 +3.16(+1.19%)
Jun 17, 2022 268.12 272.66 264.13 265.83 1,616,237 -2.00(-0.75%)
Jun 16, 2022 265.42 272.33 265.42 267.84 910,987 -3.01(-1.11%)
Jun 15, 2022 265.81 275.17 265.68 270.85 919,870 +5.64(+2.13%)
Jun 14, 2022 263.78 267.65 261.25 265.21 1,015,583 +2.10(+0.80%)
Jun 13, 2022 266.24 269.06 261.60 263.11 884,419 -8.80(-3.24%)
Jun 10, 2022 270.63 275.88 268.88 271.91 1,025,239 -2.06(-0.75%)
Jun 09, 2022 278.85 282.50 273.86 273.97 621,426 -6.01(-2.15%)
Jun 08, 2022 290.67 290.67 279.37 279.98 819,930 -12.46(-4.26%)
Jun 07, 2022 284.47 292.71 283.34 292.45 809,649 +7.20(+2.52%)
Jun 06, 2022 294.21 294.21 284.69 285.25 958,956 -7.26(-2.48%)
Jun 03, 2022 292.28 296.01 289.34 292.51 590,134 -1.95(-0.66%)
Jun 02, 2022 290.68 294.61 284.36 294.45 642,530 +2.03(+0.70%)
Jun 01, 2022 292.80 296.07 287.43 292.42 834,683 -0.02(-0.01%)
May 31, 2022 295.15 295.87 291.61 292.44 1,570,059 -4.54(-1.53%)
May 27, 2022 289.51 297.63 289.51 296.98 681,226 +8.73(+3.03%)
May 26, 2022 288.72 290.96 287.28 288.25 649,748 +0.91(+0.32%)
May 25, 2022 286.96 289.35 282.59 287.33 1,256,929 -0.99(-0.34%)
May 24, 2022 281.99 289.39 281.25 288.32 1,209,603 +5.21(+1.84%)
May 23, 2022 279.39 283.19 274.95 283.12 788,975 +6.36(+2.30%)
May 20, 2022 276.39 277.39 273.31 276.76 685,196 +2.78(+1.01%)
May 19, 2022 270.30 276.26 268.50 273.98 1,244,369 +2.54(+0.94%)
May 18, 2022 279.61 280.12 270.58 271.44 705,189 -8.46(-3.02%)
May 17, 2022 284.48 284.48 276.51 279.90 714,753 -2.40(-0.85%)
May 16, 2022 281.70 284.00 279.65 282.29 674,945 +0.57(+0.20%)
May 13, 2022 280.20 282.43 275.61 281.73 885,629 +3.88(+1.40%)
May 12, 2022 278.64 280.67 273.86 277.84 885,339 +1.19(+0.43%)
May 11, 2022 277.19 283.30 276.00 276.65 1,204,957 +0.37(+0.13%)
May 10, 2022 281.36 283.26 275.38 276.28 1,434,826 -1.17(-0.42%)
May 09, 2022 292.76 293.36 276.60 277.45 1,329,445 -20.51(-6.88%)
May 06, 2022 305.84 306.85 293.98 297.96 1,303,985 -10.96(-3.55%)
May 05, 2022 314.89 315.89 305.53 308.92 949,571 -5.22(-1.66%)
May 04, 2022 307.86 315.04 305.97 314.13 1,140,166 -1.63(-0.52%)
May 03, 2022 319.33 319.70 312.47 315.76 1,022,082 -2.69(-0.84%)
May 02, 2022 330.49 331.63 312.06 318.45 1,264,598 -10.13(-3.08%)
Apr 29, 2022 349.49 349.77 327.63 328.58 1,569,940 -24.30(-6.89%)
Apr 28, 2022 349.49 353.52 345.63 352.87 653,748 +6.71(+1.94%)
Apr 27, 2022 349.98 354.07 345.88 346.16 759,575 -2.49(-0.72%)
Apr 26, 2022 354.39 357.27 348.07 348.65 904,258 -4.25(-1.20%)
Apr 25, 2022 356.37 357.08 347.39 352.90 1,055,673 -2.97(-0.84%)
Apr 22, 2022 364.49 365.58 355.56 355.87 646,286 -9.03(-2.47%)
Apr 21, 2022 371.94 373.03 364.86 364.90 620,696 -6.48(-1.75%)
Apr 20, 2022 365.59 372.67 365.34 371.38 669,285 +5.95(+1.63%)
Apr 19, 2022 364.39 368.21 363.53 365.43 588,089 +3.15(+0.87%)
Apr 18, 2022 361.33 364.06 360.31 362.28 744,011 +0.98(+0.27%)
Apr 14, 2022 359.58 363.25 357.38 361.30 577,570 +2.52(+0.70%)
Apr 13, 2022 360.36 362.21 356.27 358.78 659,520 -0.99(-0.28%)
Apr 12, 2022 355.31 360.51 352.84 359.77 676,304 +4.40(+1.24%)
Apr 11, 2022 362.06 364.11 352.74 355.38 741,612 -6.32(-1.75%)
Apr 08, 2022 362.62 364.30 361.07 361.70 595,509 -0.22(-0.06%)
Apr 07, 2022 358.21 363.19 355.71 361.92 688,791 +0.55(+0.15%)
Apr 06, 2022 351.38 362.13 349.02 361.37 948,831 +11.37(+3.25%)
Apr 05, 2022 346.99 356.16 346.99 350.00 908,380 +1.43(+0.41%)
Apr 04, 2022 350.79 352.03 343.58 348.56 660,158 -2.13(-0.61%)
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.