Public Storage (NY: PSA )

353.22 -2.12 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 167.63 168.13 165.62 166.97 934,582 -0.66(-0.39%)
Oct 30, 2013 169.62 170.16 167.16 167.63 735,081 -1.99(-1.17%)
Oct 29, 2013 172.49 172.49 168.90 169.62 547,371 -2.75(-1.60%)
Oct 28, 2013 173.87 173.87 170.23 172.37 650,257 -1.89(-1.08%)
Oct 25, 2013 172.22 174.26 171.27 174.26 651,224 +2.38(+1.38%)
Oct 24, 2013 171.46 172.34 171.06 171.88 421,765 +0.41(+0.24%)
Oct 23, 2013 170.76 171.51 169.44 171.47 381,838 +0.04(+0.02%)
Oct 22, 2013 170.64 171.50 169.24 171.43 685,839 +0.69(+0.40%)
Oct 21, 2013 171.96 172.14 169.46 170.74 587,398 -1.42(-0.82%)
Oct 18, 2013 173.63 173.63 171.38 172.16 578,089 -0.40(-0.23%)
Oct 17, 2013 169.69 172.97 169.24 172.56 525,115 +1.79(+1.05%)
Oct 16, 2013 168.41 170.98 167.95 170.77 651,262 +3.45(+2.06%)
Oct 15, 2013 166.73 168.55 166.53 167.32 400,598 -0.25(-0.15%)
Oct 14, 2013 167.95 168.24 166.58 167.57 451,680 -0.84(-0.50%)
Oct 11, 2013 165.69 168.47 165.38 168.41 300,768 +2.09(+1.26%)
Oct 10, 2013 163.83 166.39 162.83 166.32 375,815 +4.28(+2.64%)
Oct 09, 2013 161.98 163.66 161.36 162.04 348,388 +0.20(+0.12%)
Oct 08, 2013 163.32 164.02 161.65 161.84 380,786 -1.57(-0.96%)
Oct 07, 2013 161.80 164.63 160.25 163.41 512,340 +0.65(+0.40%)
Oct 04, 2013 162.05 163.82 161.29 162.76 527,044 +0.77(+0.48%)
Oct 03, 2013 163.11 163.87 160.29 161.99 558,907 -1.72(-1.05%)
Oct 02, 2013 162.20 163.77 161.59 163.71 487,520 +0.96(+0.59%)
Oct 01, 2013 160.99 164.69 160.38 162.75 609,069 +2.20(+1.37%)
Sep 30, 2013 161.95 162.95 160.06 160.55 656,525 -2.04(-1.25%)
Sep 27, 2013 162.58 163.88 161.81 162.59 419,364 -0.42(-0.26%)
Sep 26, 2013 162.76 163.35 161.93 163.01 334,261 +0.74(+0.46%)
Sep 25, 2013 160.74 162.38 160.69 162.27 558,397 +1.80(+1.12%)
Sep 24, 2013 162.24 162.41 160.28 160.47 762,017 -1.77(-1.09%)
Sep 23, 2013 163.86 163.86 161.84 162.24 751,862 -1.59(-0.97%)
Sep 20, 2013 166.70 167.42 163.83 163.83 963,204 -2.17(-1.31%)
Sep 19, 2013 165.40 168.30 164.91 166.00 766,326 +0.37(+0.22%)
Sep 18, 2013 158.80 165.73 157.30 165.63 956,570 +7.09(+4.47%)
Sep 17, 2013 157.82 159.10 157.70 158.54 353,220 +0.94(+0.60%)
Sep 16, 2013 158.72 158.91 156.79 157.60 493,532 +1.57(+1.01%)
Sep 13, 2013 155.69 156.26 155.30 156.03 264,668 +0.09(+0.06%)
Sep 12, 2013 157.15 158.04 155.34 155.94 529,347 -1.19(-0.76%)
Sep 11, 2013 157.33 157.33 155.78 157.13 404,457 -0.74(-0.47%)
Sep 10, 2013 157.45 158.00 156.22 157.87 494,193 +0.97(+0.62%)
Sep 09, 2013 153.05 156.92 152.69 156.90 657,281 +3.88(+2.54%)
Sep 06, 2013 153.06 154.82 152.12 153.02 538,100 +1.76(+1.16%)
Sep 05, 2013 152.29 152.80 151.05 151.26 341,064 -1.29(-0.85%)
Sep 04, 2013 152.42 153.76 151.66 152.55 854,043 +0.15(+0.10%)
Sep 03, 2013 153.92 154.81 150.46 152.40 712,022 -0.27(-0.18%)
Aug 30, 2013 153.24 153.75 152.11 152.67 633,127 -0.14(-0.09%)
Aug 29, 2013 152.40 153.12 151.18 152.81 441,290 +0.16(+0.10%)
Aug 28, 2013 153.76 153.89 151.85 152.65 589,207 -1.16(-0.75%)
Aug 27, 2013 154.13 154.50 151.80 153.81 721,332 -1.62(-1.04%)
Aug 26, 2013 157.78 158.37 155.10 155.43 520,117 -2.25(-1.43%)
Aug 23, 2013 157.40 158.40 156.74 157.68 505,703 +0.36(+0.23%)
Aug 22, 2013 157.49 157.79 155.30 157.32 518,105 +0.22(+0.14%)
Aug 21, 2013 156.05 159.67 154.86 157.10 759,609 +0.69(+0.44%)
Aug 20, 2013 153.35 156.98 153.35 156.41 686,594 +3.07(+2.00%)
Aug 19, 2013 154.79 155.31 153.19 153.34 771,598 -0.61(-0.40%)
Aug 16, 2013 156.78 157.36 153.84 153.95 681,515 -3.48(-2.21%)
Aug 15, 2013 158.00 158.95 156.14 157.43 448,712 -2.14(-1.34%)
Aug 14, 2013 160.37 160.70 159.17 159.57 278,902 -0.60(-0.37%)
Aug 13, 2013 162.53 162.53 159.36 160.17 420,952 -1.71(-1.06%)
Aug 12, 2013 162.66 163.03 160.64 161.88 292,197 -1.27(-0.78%)
Aug 09, 2013 161.28 164.26 161.21 163.15 545,157 +1.68(+1.04%)
Aug 08, 2013 162.97 163.44 160.52 161.47 490,796 -1.20(-0.74%)
Aug 07, 2013 161.90 162.99 160.91 162.67 611,560 +0.50(+0.31%)
Aug 06, 2013 161.96 162.73 161.36 162.17 327,510 -0.01(-0.01%)
Aug 05, 2013 160.26 162.52 160.25 162.18 461,786 +1.45(+0.90%)
Aug 02, 2013 161.07 162.39 160.00 160.73 692,885 -0.55(-0.34%)
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.