Public Storage (NY: PSA )

361.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 243.73 244.83 233.85 233.94 1,110,800 -9.42(-3.87%)
Feb 25, 2021 243.26 246.52 240.26 243.36 816,453 +0.75(+0.31%)
Feb 24, 2021 241.81 244.99 241.20 242.61 803,240 +0.27(+0.11%)
Feb 23, 2021 241.06 246.21 239.51 242.34 794,294 +4.58(+1.93%)
Feb 22, 2021 234.59 238.39 233.25 237.76 711,477 +3.06(+1.30%)
Feb 19, 2021 235.65 236.87 233.76 234.70 761,400 -0.30(-0.13%)
Feb 18, 2021 233.38 236.09 233.38 235.00 622,754 +0.93(+0.40%)
Feb 17, 2021 229.95 234.54 229.63 234.07 879,036 +4.12(+1.79%)
Feb 16, 2021 231.60 231.80 226.54 229.95 566,324 -1.91(-0.82%)
Feb 12, 2021 232.48 232.95 229.50 231.86 617,500 -1.21(-0.52%)
Feb 11, 2021 232.94 234.15 231.61 233.07 853,183 -1.03(-0.44%)
Feb 10, 2021 237.64 237.69 231.35 234.10 697,090 -2.27(-0.96%)
Feb 09, 2021 233.69 236.74 232.95 236.37 680,321 +3.86(+1.66%)
Feb 08, 2021 228.73 232.71 227.56 232.51 523,124 +3.17(+1.38%)
Feb 05, 2021 231.51 231.51 228.75 229.34 777,100 -1.51(-0.65%)
Feb 04, 2021 232.14 235.98 230.30 230.85 1,165,847 -0.45(-0.19%)
Feb 03, 2021 229.14 232.79 226.80 231.30 703,274 +1.00(+0.43%)
Feb 02, 2021 231.85 232.65 229.83 230.30 949,770 -2.39(-1.03%)
Feb 01, 2021 229.13 232.77 226.29 232.69 763,720 +5.07(+2.23%)
Jan 29, 2021 224.82 230.09 224.82 227.62 1,052,400 +0.11(+0.05%)
Jan 28, 2021 228.07 230.15 225.45 227.51 791,591 -0.54(-0.24%)
Jan 27, 2021 227.33 228.98 224.89 228.05 821,952 +0.21(+0.09%)
Jan 26, 2021 225.86 228.69 225.33 227.84 825,911 +2.02(+0.89%)
Jan 25, 2021 223.44 226.50 221.94 225.82 830,034 +3.03(+1.36%)
Jan 22, 2021 222.85 223.85 221.58 222.79 1,079,000 +0.82(+0.37%)
Jan 21, 2021 223.21 225.14 221.41 221.97 1,283,951 -3.01(-1.34%)
Jan 20, 2021 219.54 226.00 218.58 224.98 1,326,629 +4.36(+1.98%)
Jan 19, 2021 225.83 225.83 219.13 220.62 1,145,017 -3.77(-1.68%)
Jan 15, 2021 221.29 225.38 220.10 224.39 1,864,200 +3.16(+1.43%)
Jan 14, 2021 224.77 224.77 220.84 221.23 773,148 -3.56(-1.58%)
Jan 13, 2021 222.25 225.63 222.25 224.79 785,386 +2.55(+1.15%)
Jan 12, 2021 220.17 222.87 219.02 222.24 690,175 +0.99(+0.45%)
Jan 11, 2021 221.94 222.71 217.87 221.25 738,860 -1.37(-0.62%)
Jan 08, 2021 218.49 223.63 218.49 222.62 805,500 +5.17(+2.38%)
Jan 07, 2021 214.11 218.52 213.05 217.45 1,224,340 +3.63(+1.70%)
Jan 06, 2021 216.35 217.90 212.22 213.82 1,506,103 -3.55(-1.63%)
Jan 05, 2021 219.33 221.61 216.15 217.37 1,094,768 -2.83(-1.29%)
Jan 04, 2021 230.32 231.96 219.95 220.20 911,813 -10.73(-4.65%)
Dec 31, 2020 230.93 230.93 230.93 559,191 +2.00(+0.87%)
Dec 30, 2020 227.36 230.88 227.36 228.93 559,191 +1.13(+0.50%)
Dec 29, 2020 230.09 231.26 226.42 227.80 677,398 -1.34(-0.58%)
Dec 28, 2020 229.78 230.60 227.22 229.14 569,897 +0.29(+0.13%)
Dec 24, 2020 227.44 228.98 227.07 228.85 154,600 +1.85(+0.81%)
Dec 23, 2020 231.53 232.75 226.77 227.00 720,757 -5.19(-2.24%)
Dec 22, 2020 228.97 232.35 228.17 232.19 783,065 +3.48(+1.52%)
Dec 21, 2020 227.58 230.20 226.11 228.71 707,786 -0.22(-0.10%)
Dec 18, 2020 232.72 232.93 227.71 228.93 1,421,800 -3.63(-1.56%)
Dec 17, 2020 227.80 233.26 227.08 232.56 932,900 +6.60(+2.92%)
Dec 16, 2020 225.16 228.00 224.35 225.96 699,349 +0.80(+0.36%)
Dec 15, 2020 224.26 225.18 219.55 225.16 1,347,751 +1.42(+0.63%)
Dec 14, 2020 226.00 229.74 222.46 223.74 2,271,515 +3.68(+1.67%)
Dec 11, 2020 216.55 220.93 216.55 220.06 1,537,800 +3.48(+1.61%)
Dec 10, 2020 219.09 221.00 216.20 216.58 929,803 -3.06(-1.39%)
Dec 09, 2020 222.04 223.54 217.54 219.64 714,635 -2.24(-1.01%)
Dec 08, 2020 224.78 224.99 221.77 221.88 559,279 -2.80(-1.25%)
Dec 07, 2020 224.00 226.53 223.97 224.68 641,307 +0.18(+0.08%)
Dec 04, 2020 225.89 227.31 223.07 224.50 752,600 -1.54(-0.68%)
Dec 03, 2020 224.44 226.62 223.70 226.04 652,462 +1.52(+0.68%)
Dec 02, 2020 224.36 228.57 223.33 224.52 551,298 -0.83(-0.37%)
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.