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

Public Storage (NY: PSA )

297.50 +8.17 (+2.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 291.44 302.95 290.63 297.50 2,224,871 +6.60(+2.27%)
Dec 19, 2024 298.85 302.35 290.89 290.90 510,009 -8.98(-2.99%)
Dec 18, 2024 311.71 313.36 299.40 299.88 866,988 -13.48(-4.30%)
Dec 17, 2024 312.49 318.00 310.73 313.36 1,234,648 -1.84(-0.58%)
Dec 16, 2024 317.34 319.42 314.40 315.20 753,885 -2.42(-0.76%)
Dec 13, 2024 316.31 320.72 316.26 317.62 566,824 -3.17(-0.99%)
Dec 12, 2024 324.55 326.70 320.73 320.79 650,148 -2.55(-0.79%)
Dec 11, 2024 327.82 329.77 322.50 323.34 923,358 -4.65(-1.42%)
Dec 10, 2024 334.23 334.23 326.36 327.99 852,999 -7.58(-2.26%)
Dec 09, 2024 333.68 336.80 332.91 335.57 570,598 +1.57(+0.47%)
Dec 06, 2024 333.71 334.56 331.71 334.00 1,013,533 +1.33(+0.40%)
Dec 05, 2024 333.63 334.67 331.32 332.67 582,701 -1.94(-0.58%)
Dec 04, 2024 334.91 335.59 332.01 334.61 468,972 -1.48(-0.44%)
Dec 03, 2024 345.10 345.10 335.45 336.09 483,757 -7.98(-2.32%)
Dec 02, 2024 346.91 349.08 341.45 344.07 709,940 -3.98(-1.14%)
Nov 29, 2024 350.79 352.66 347.46 348.05 690,999 -3.31(-0.94%)
Nov 27, 2024 352.87 355.87 351.31 351.36 499,453 +1.32(+0.38%)
Nov 26, 2024 347.08 351.67 344.21 350.04 650,867 +2.21(+0.64%)
Nov 25, 2024 341.31 352.86 339.47 347.83 1,359,413 +10.25(+3.04%)
Nov 22, 2024 338.21 338.71 335.92 337.58 508,843 +1.73(+0.52%)
Nov 21, 2024 331.60 339.06 330.63 335.85 481,447 +2.99(+0.90%)
Nov 20, 2024 333.00 333.82 329.13 332.86 531,213 -1.59(-0.48%)
Nov 19, 2024 338.16 338.56 333.72 334.45 666,668 -2.84(-0.84%)
Nov 18, 2024 333.82 338.17 331.95 337.29 533,129 +2.28(+0.68%)
Nov 15, 2024 330.07 336.11 329.74 335.01 599,461 +3.22(+0.97%)
Nov 14, 2024 333.63 335.16 330.65 331.79 681,373 -3.15(-0.94%)
Nov 13, 2024 335.13 336.84 332.06 334.94 760,250 +4.70(+1.42%)
Nov 12, 2024 335.00 336.12 329.52 330.24 917,179 -6.66(-1.98%)
Nov 11, 2024 336.86 340.62 335.70 336.90 750,722 -2.52(-0.74%)
Nov 08, 2024 334.75 341.78 333.61 339.42 611,199 +6.29(+1.89%)
Nov 07, 2024 325.87 334.21 324.86 333.13 1,040,705 +7.82(+2.40%)
Nov 06, 2024 335.37 337.20 317.11 325.31 1,542,722 -15.29(-4.49%)
Nov 05, 2024 331.22 340.77 328.70 340.60 629,359 +8.04(+2.42%)
Nov 04, 2024 326.62 332.58 324.85 332.56 840,325 +8.90(+2.75%)
Nov 01, 2024 330.12 330.67 322.87 323.66 1,058,438 -5.40(-1.64%)
Oct 31, 2024 329.00 338.69 324.89 329.06 1,371,327 -6.77(-2.02%)
Oct 30, 2024 331.63 336.36 331.52 335.83 1,167,833 +4.57(+1.38%)
Oct 29, 2024 335.13 336.74 330.84 331.26 679,200 -5.35(-1.59%)
Oct 28, 2024 338.43 340.79 334.66 336.61 465,453 +0.27(+0.08%)
Oct 25, 2024 338.98 339.73 334.81 336.34 554,726 -2.07(-0.61%)
Oct 24, 2024 339.86 341.85 338.08 338.41 321,490 -1.36(-0.40%)
Oct 23, 2024 334.56 342.50 334.02 339.77 711,261 +4.85(+1.45%)
Oct 22, 2024 332.14 336.21 331.13 334.92 543,345 +3.07(+0.93%)
Oct 21, 2024 343.93 344.67 331.01 331.85 818,100 -13.77(-3.98%)
Oct 18, 2024 347.02 347.43 344.52 345.62 368,943 +0.22(+0.06%)
Oct 17, 2024 346.68 346.91 343.70 345.40 641,961 -2.24(-0.64%)
Oct 16, 2024 344.86 349.43 344.86 347.64 443,968 +2.65(+0.77%)
Oct 15, 2024 346.05 350.54 344.15 344.99 617,466 +1.27(+0.37%)
Oct 14, 2024 341.50 345.47 341.12 343.72 440,110 +0.89(+0.26%)
Oct 11, 2024 343.95 344.95 341.59 342.83 445,125 +0.76(+0.22%)
Oct 10, 2024 347.01 348.38 341.03 342.07 641,350 -5.89(-1.69%)
Oct 09, 2024 347.94 348.51 344.63 347.96 415,243 +0.02(+0.01%)
Oct 08, 2024 348.97 349.14 345.65 347.94 539,452 +1.23(+0.35%)
Oct 07, 2024 343.77 347.08 341.01 346.71 574,972 +1.31(+0.38%)
Oct 04, 2024 348.71 349.32 343.42 345.40 823,061 -7.60(-2.15%)
Oct 03, 2024 355.30 356.16 350.75 353.00 628,990 -2.30(-0.65%)
Oct 02, 2024 356.43 356.92 352.11 355.30 903,246 -4.76(-1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.