Public Storage (NY: PSA )

319.17 +0.64 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 372.94 377.36 372.60 374.56 437,142 +2.10(+0.56%)
Dec 30, 2021 373.00 374.07 369.66 372.46 435,614 -0.16(-0.04%)
Dec 29, 2021 371.40 373.32 368.81 372.62 440,615 +2.00(+0.54%)
Dec 28, 2021 368.09 370.73 367.32 370.62 497,759 +1.82(+0.49%)
Dec 27, 2021 363.51 368.81 362.49 368.80 420,123 +6.35(+1.75%)
Dec 23, 2021 364.55 364.79 359.46 362.45 530,220 -2.98(-0.82%)
Dec 22, 2021 363.40 366.52 362.73 365.43 481,598 +3.64(+1.01%)
Dec 21, 2021 366.23 369.34 360.70 361.79 733,667 -4.18(-1.14%)
Dec 20, 2021 362.14 367.13 357.66 365.97 603,693 +4.23(+1.17%)
Dec 17, 2021 363.73 368.97 361.16 361.74 1,369,904 -1.26(-0.35%)
Dec 16, 2021 360.84 364.23 358.17 363.00 891,404 +1.50(+0.41%)
Dec 15, 2021 356.00 363.12 356.00 361.50 833,894 +9.21(+2.61%)
Dec 14, 2021 355.91 356.31 347.52 352.29 968,597 -2.92(-0.82%)
Dec 13, 2021 347.54 357.30 347.17 355.21 811,434 +7.21(+2.07%)
Dec 10, 2021 343.50 348.53 342.45 348.00 692,407 +5.70(+1.67%)
Dec 09, 2021 343.49 344.98 341.11 342.30 1,022,897 -1.11(-0.32%)
Dec 08, 2021 340.30 344.03 336.71 343.41 588,348 +3.15(+0.93%)
Dec 07, 2021 340.97 344.42 339.12 340.26 672,951 +0.76(+0.22%)
Dec 06, 2021 337.19 340.60 334.01 339.50 788,102 +4.16(+1.24%)
Dec 03, 2021 335.99 337.24 331.40 335.34 623,743 +0.35(+0.10%)
Dec 02, 2021 328.89 338.63 328.01 334.99 721,235 +9.36(+2.87%)
Dec 01, 2021 329.68 336.67 325.41 325.63 644,767 -1.75(-0.53%)
Nov 30, 2021 330.27 333.31 325.98 327.38 1,471,721 -4.51(-1.36%)
Nov 29, 2021 330.62 334.95 327.00 331.89 441,599 +4.87(+1.49%)
Nov 26, 2021 332.25 335.38 327.02 327.02 368,812 -8.03(-2.40%)
Nov 24, 2021 330.70 335.91 329.88 335.05 242,703 +4.67(+1.41%)
Nov 23, 2021 329.41 332.04 327.76 330.38 324,998 +1.19(+0.36%)
Nov 22, 2021 331.74 333.64 328.51 329.19 506,666 -2.55(-0.77%)
Nov 19, 2021 337.51 337.51 331.72 331.74 518,847 -4.11(-1.22%)
Nov 18, 2021 334.40 337.16 335.50 335.85 593,262 +2.31(+0.69%)
Nov 17, 2021 326.57 335.02 323.63 333.54 647,058 +5.36(+1.63%)
Nov 16, 2021 332.33 332.82 326.73 328.18 427,188 -3.55(-1.07%)
Nov 15, 2021 329.22 331.74 325.90 331.73 356,765 +2.55(+0.77%)
Nov 12, 2021 328.66 331.02 325.49 329.18 425,682 +0.16(+0.05%)
Nov 11, 2021 329.15 329.26 325.13 329.02 219,297 +1.87(+0.57%)
Nov 10, 2021 325.08 327.15 467,349 +2.15(+0.66%)
Nov 09, 2021 323.71 326.81 322.80 325.00 499,337 +1.54(+0.48%)
Nov 08, 2021 323.63 324.97 318.93 323.46 520,182 +0.58(+0.18%)
Nov 05, 2021 334.46 334.46 319.77 322.88 647,476 -9.67(-2.91%)
Nov 04, 2021 333.00 337.17 331.09 332.55 528,572 -0.19(-0.06%)
Nov 03, 2021 338.52 340.95 330.01 332.74 460,367 -4.97(-1.47%)
Nov 02, 2021 333.52 340.68 330.63 337.71 838,821 +6.07(+1.83%)
Nov 01, 2021 332.66 332.18 323.44 331.64 527,024 -0.54(-0.16%)
Oct 29, 2021 329.31 335.71 328.29 332.18 1,358,977 +0.56(+0.17%)
Oct 28, 2021 323.67 332.22 323.67 331.62 746,742 +9.18(+2.85%)
Oct 27, 2021 327.79 327.69 321.80 322.44 421,235 -4.44(-1.36%)
Oct 26, 2021 327.80 326.88 411,607 -1.63(-0.50%)
Oct 25, 2021 326.92 329.91 324.15 328.51 353,980 +2.18(+0.67%)
Oct 22, 2021 324.03 327.18 323.72 326.33 451,917 +3.82(+1.18%)
Oct 21, 2021 323.73 324.03 320.25 322.51 425,935 +0.07(+0.02%)
Oct 20, 2021 321.77 322.98 319.97 322.44 502,448 +1.44(+0.45%)
Oct 19, 2021 322.86 323.92 320.10 321.00 387,276 -1.22(-0.38%)
Oct 18, 2021 320.49 323.83 318.58 322.22 655,562 +2.80(+0.88%)
Oct 15, 2021 326.86 327.04 316.53 319.42 972,848 -6.46(-1.98%)
Oct 14, 2021 318.90 326.17 317.02 325.88 755,668 +8.56(+2.70%)
Oct 13, 2021 310.84 317.97 310.02 317.32 505,079 +6.01(+1.93%)
Oct 12, 2021 303.93 313.18 303.15 311.31 582,250 +9.21(+3.05%)
Oct 11, 2021 299.98 302.83 298.20 302.10 341,203 +2.38(+0.79%)
Oct 08, 2021 301.54 302.24 299.12 299.72 359,313 -1.81(-0.60%)
Oct 07, 2021 302.30 305.47 300.29 301.53 550,021 +0.11(+0.04%)
Oct 06, 2021 295.00 302.09 293.47 301.42 929,324 +6.16(+2.09%)
Oct 05, 2021 299.42 299.63 294.88 295.26 889,781 -2.79(-0.94%)
Oct 04, 2021 296.49 299.39 295.69 298.05 1,023,635 +0.85(+0.29%)
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.