Public Storage (NY: PSA )

351.70 +5.26 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 223.50 223.50 223.50 0 +3.10(+1.41%)
Dec 29, 2016 218.47 221.56 216.79 220.40 552,104 +2.12(+0.97%)
Dec 28, 2016 220.55 220.55 217.30 218.28 489,315 -1.86(-0.84%)
Dec 27, 2016 218.72 221.09 217.61 220.14 450,269 +1.42(+0.65%)
Dec 23, 2016 218.72 218.72 218.72 0 +1.46(+0.67%)
Dec 22, 2016 215.01 218.35 213.97 217.26 720,270 +2.13(+0.99%)
Dec 21, 2016 217.96 219.23 215.13 215.13 923,352 -2.71(-1.24%)
Dec 20, 2016 220.27 221.40 216.45 217.84 810,443 -2.53(-1.15%)
Dec 19, 2016 220.77 222.64 218.73 220.37 804,848 +1.64(+0.75%)
Dec 16, 2016 218.19 221.12 215.57 218.73 1,353,686 +2.44(+1.13%)
Dec 15, 2016 214.91 219.50 214.44 216.29 1,005,886 +1.09(+0.51%)
Dec 14, 2016 218.76 218.76 214.52 215.20 899,763 -3.18(-1.46%)
Dec 13, 2016 218.53 218.75 215.75 218.38 853,811 +0.71(+0.33%)
Dec 12, 2016 217.45 218.84 215.34 217.67 803,738 -1.46(-0.67%)
Dec 09, 2016 222.00 224.40 218.31 219.13 895,526 -1.93(-0.87%)
Dec 08, 2016 219.63 221.75 218.58 221.06 1,016,477 +0.05(+0.02%)
Dec 07, 2016 215.66 221.62 214.34 221.01 1,108,872 +6.30(+2.93%)
Dec 06, 2016 213.36 215.91 212.04 214.71 1,084,835 +2.26(+1.06%)
Dec 05, 2016 209.12 212.88 205.93 212.45 1,258,507 +2.97(+1.42%)
Dec 02, 2016 208.46 214.87 208.46 209.48 1,004,064 +1.62(+0.78%)
Dec 01, 2016 208.16 210.77 206.00 207.86 1,110,463 -1.44(-0.69%)
Nov 30, 2016 208.25 211.85 207.39 209.30 1,655,332 -0.31(-0.15%)
Nov 29, 2016 210.07 212.78 207.62 209.61 753,862 +0.12(+0.06%)
Nov 28, 2016 206.03 210.37 206.03 209.49 1,059,158 +3.76(+1.83%)
Nov 25, 2016 204.62 208.34 204.59 205.73 324,821 +0.97(+0.47%)
Nov 23, 2016 204.76 204.76 204.76 0 -0.34(-0.17%)
Nov 22, 2016 203.29 205.25 200.72 205.10 1,231,254 +3.17(+1.57%)
Nov 21, 2016 203.97 205.99 201.75 201.93 771,397 -2.04(-1.00%)
Nov 18, 2016 204.55 206.17 201.70 203.97 859,954 -0.64(-0.31%)
Nov 17, 2016 208.59 209.03 204.31 204.61 578,643 -3.60(-1.73%)
Nov 16, 2016 211.88 212.12 206.81 208.21 811,644 -3.91(-1.84%)
Nov 15, 2016 216.77 219.22 211.34 212.12 1,097,204 -4.33(-2.00%)
Nov 14, 2016 213.94 217.36 208.60 216.45 1,111,556 +2.27(+1.06%)
Nov 11, 2016 215.29 218.36 213.43 214.18 1,218,506 -0.56(-0.26%)
Nov 10, 2016 217.53 218.43 211.26 214.74 1,781,554 -2.72(-1.25%)
Nov 09, 2016 210.63 218.73 206.65 217.46 1,517,739 +1.08(+0.50%)
Nov 08, 2016 211.99 217.27 210.91 216.38 1,059,855 +4.65(+2.20%)
Nov 07, 2016 208.28 211.86 206.71 211.73 610,549 +6.29(+3.06%)
Nov 04, 2016 204.01 205.80 202.30 205.44 933,441 +1.68(+0.82%)
Nov 03, 2016 205.31 205.31 202.78 203.76 811,854 -1.50(-0.73%)
Nov 02, 2016 206.26 207.83 205.13 205.26 758,485 -0.46(-0.22%)
Nov 01, 2016 213.26 213.26 205.00 205.72 1,332,566 -8.00(-3.74%)
Oct 31, 2016 209.09 213.87 208.00 213.72 1,183,316 +5.97(+2.87%)
Oct 28, 2016 203.69 208.89 203.69 207.75 1,185,088 +5.50(+2.72%)
Oct 27, 2016 210.12 210.88 200.65 202.25 2,070,582 -11.03(-5.17%)
Oct 26, 2016 212.05 213.75 210.89 213.28 782,639 +0.93(+0.44%)
Oct 25, 2016 210.03 212.42 209.76 212.35 704,913 +0.85(+0.40%)
Oct 24, 2016 210.68 213.01 209.74 211.50 1,020,382 +0.45(+0.21%)
Oct 21, 2016 213.07 214.28 210.91 211.05 846,967 -3.07(-1.43%)
Oct 20, 2016 215.57 216.45 212.85 214.12 572,902 -1.07(-0.50%)
Oct 19, 2016 215.91 215.91 213.28 215.19 671,214 -0.64(-0.30%)
Oct 18, 2016 215.68 216.47 213.68 215.83 611,447 +0.72(+0.33%)
Oct 17, 2016 214.22 215.67 213.61 215.11 541,613 +0.91(+0.42%)
Oct 14, 2016 214.74 215.72 213.23 214.20 599,108 -0.03(-0.01%)
Oct 13, 2016 211.37 215.10 211.12 214.23 546,341 +1.46(+0.69%)
Oct 12, 2016 210.39 213.29 209.41 212.77 686,059 +3.05(+1.45%)
Oct 11, 2016 210.57 211.70 209.03 209.72 526,353 -1.87(-0.88%)
Oct 10, 2016 211.96 212.68 211.01 211.59 424,980 -0.46(-0.22%)
Oct 07, 2016 211.96 214.66 210.96 212.05 713,060 +0.81(+0.38%)
Oct 06, 2016 209.52 213.13 207.06 211.24 889,131 +2.35(+1.12%)
Oct 05, 2016 213.49 214.85 208.31 208.89 985,003 -3.77(-1.77%)
Oct 04, 2016 218.91 218.91 211.40 212.66 857,057 -3.90(-1.80%)
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.