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 (%)
Jul 29, 2005 39.29 39.35 39.17 39.32 367,876 -0.08(-0.21%)
Jul 28, 2005 38.88 39.53 38.78 39.40 316,438 +0.52(+1.35%)
Jul 27, 2005 39.04 39.16 38.47 38.88 438,837 -0.16(-0.42%)
Jul 26, 2005 38.64 39.07 38.47 39.04 296,406 +0.38(+0.99%)
Jul 25, 2005 38.39 38.67 38.39 38.66 477,883 +0.15(+0.38%)
Jul 22, 2005 38.42 38.64 38.34 38.51 362,444 +0.09(+0.23%)
Jul 21, 2005 39.20 39.23 38.18 38.42 529,491 -0.88(-2.25%)
Jul 20, 2005 38.57 39.31 38.52 39.31 225,106 +0.59(+1.52%)
Jul 19, 2005 38.44 38.77 38.44 38.72 397,415 +0.27(+0.70%)
Jul 18, 2005 38.38 38.64 38.11 38.45 211,355 +0.09(+0.23%)
Jul 15, 2005 38.26 38.37 37.99 38.36 624,558 +0.03(+0.08%)
Jul 14, 2005 39.02 39.02 38.22 38.33 918,249 -0.70(-1.78%)
Jul 13, 2005 39.00 39.08 38.70 39.02 701,970 +0.04(+0.11%)
Jul 12, 2005 39.02 39.40 38.84 38.98 615,391 -0.04(-0.11%)
Jul 11, 2005 38.82 39.41 38.76 39.02 335,961 +0.19(+0.50%)
Jul 08, 2005 37.77 38.84 37.66 38.83 710,459 +1.04(+2.74%)
Jul 07, 2005 37.11 37.81 37.08 37.79 225,615 +0.13(+0.34%)
Jul 06, 2005 37.71 37.82 37.62 37.66 544,430 -0.17(-0.45%)
Jul 05, 2005 37.41 37.84 37.29 37.84 325,436 +0.41(+1.10%)
Jul 01, 2005 37.23 37.42 36.99 37.42 406,243 +0.16(+0.44%)
Jun 30, 2005 36.99 37.26 36.65 37.26 797,038 +0.24(+0.64%)
Jun 29, 2005 36.83 37.09 36.83 37.02 491,464 +0.06(+0.16%)
Jun 28, 2005 36.87 37.02 36.31 36.96 332,396 +0.10(+0.27%)
Jun 27, 2005 37.05 37.05 36.64 36.86 200,829 -0.13(-0.35%)
Jun 24, 2005 36.79 37.02 36.52 36.99 607,922 +0.04(+0.10%)
Jun 23, 2005 36.96 37.29 36.73 36.96 337,319 -0.06(-0.18%)
Jun 22, 2005 37.11 37.20 36.95 37.02 354,974 +0.02(+0.05%)
Jun 21, 2005 37.55 37.58 36.85 37.00 506,743 -0.42(-1.12%)
Jun 20, 2005 37.26 37.55 37.26 37.42 381,457 +0.06(+0.17%)
Jun 17, 2005 37.41 37.89 37.20 37.36 660,039 +0.09(+0.25%)
Jun 16, 2005 37.41 37.48 37.21 37.26 312,364 -0.28(-0.74%)
Jun 15, 2005 37.85 37.99 37.35 37.54 384,853 -0.31(-0.81%)
Jun 14, 2005 37.23 37.85 37.13 37.85 620,993 +0.62(+1.66%)
Jun 13, 2005 36.43 37.23 36.37 37.23 424,408 +0.44(+1.20%)
Jun 10, 2005 36.87 37.03 36.53 36.79 216,448 -0.14(-0.38%)
Jun 09, 2005 37.23 37.23 36.77 36.93 258,040 -0.42(-1.12%)
Jun 08, 2005 37.08 37.60 37.08 37.35 445,288 +0.39(+1.07%)
Jun 07, 2005 36.49 37.25 36.39 36.95 671,243 +0.47(+1.28%)
Jun 06, 2005 35.87 36.64 35.87 36.49 383,664 +0.64(+1.79%)
Jun 03, 2005 36.00 36.50 35.84 35.84 502,838 -0.16(-0.44%)
Jun 02, 2005 36.11 36.37 35.90 36.00 373,648 -0.07(-0.20%)
Jun 01, 2005 35.48 36.10 35.48 36.07 683,806 +0.65(+1.85%)
May 31, 2005 35.57 35.81 35.42 35.42 1,586,946 -0.18(-0.51%)
May 27, 2005 35.50 35.74 35.43 35.60 489,936 +0.08(+0.23%)
May 26, 2005 35.93 36.40 35.46 35.52 415,919 -0.41(-1.15%)
May 25, 2005 36.40 36.57 35.93 35.93 377,044 -0.71(-1.95%)
May 24, 2005 37.11 37.16 36.59 36.65 529,831 -0.57(-1.52%)
May 23, 2005 36.96 37.33 36.96 37.21 240,384 +0.10(+0.27%)
May 20, 2005 36.96 37.12 36.77 37.11 265,000 +0.12(+0.32%)
May 19, 2005 36.46 37.35 36.43 36.99 593,492 +0.53(+1.45%)
May 18, 2005 36.56 36.79 36.36 36.46 556,483 -0.09(-0.26%)
May 17, 2005 36.23 36.62 36.08 36.56 425,087 +0.24(+0.67%)
May 16, 2005 35.84 36.32 35.84 36.32 515,910 +0.50(+1.40%)
May 13, 2005 36.11 36.22 35.69 35.81 581,099 -0.28(-0.77%)
May 12, 2005 36.05 36.20 35.93 36.09 583,306 -0.10(-0.28%)
May 11, 2005 35.93 36.22 35.58 36.19 929,793 +0.40(+1.12%)
May 10, 2005 35.49 35.81 35.33 35.79 417,957 +0.01(+0.03%)
May 09, 2005 34.75 35.78 34.75 35.78 385,192 +0.92(+2.64%)
May 06, 2005 35.05 35.39 34.79 34.86 751,372 -0.52(-1.47%)
May 05, 2005 35.34 35.81 35.23 35.38 416,768 +0.15(+0.43%)
May 04, 2005 34.52 35.23 34.48 35.23 346,656 +0.67(+1.94%)
May 03, 2005 34.25 34.70 34.06 34.55 553,088 +0.09(+0.27%)
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.