Public Storage (NY: PSA )

313.71 -0.48 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 203.35 203.98 201.57 201.78 896,469 -0.67(-0.33%)
Apr 27, 2018 199.25 203.24 198.38 202.45 747,998 +2.63(+1.32%)
Apr 26, 2018 196.50 203.12 195.66 199.82 1,829,328 +6.11(+3.15%)
Apr 25, 2018 193.39 195.11 192.19 193.71 748,607 -0.05(-0.03%)
Apr 24, 2018 192.43 194.53 192.05 193.76 998,415 +0.87(+0.45%)
Apr 23, 2018 193.34 193.41 192.02 192.89 786,721 +0.14(+0.07%)
Apr 20, 2018 194.43 194.79 192.21 192.75 970,248 -1.04(-0.54%)
Apr 19, 2018 197.36 197.50 192.26 193.79 734,458 -4.13(-2.09%)
Apr 18, 2018 199.17 199.38 197.60 197.92 596,698 -0.65(-0.33%)
Apr 17, 2018 198.00 199.57 196.86 198.57 778,270 +1.48(+0.75%)
Apr 16, 2018 198.25 198.80 196.35 197.09 755,597 -0.19(-0.10%)
Apr 13, 2018 196.74 197.33 195.39 197.28 654,677 +0.97(+0.49%)
Apr 12, 2018 198.69 198.87 195.39 196.31 718,174 -2.37(-1.19%)
Apr 11, 2018 199.90 201.57 198.50 198.68 581,904 -1.77(-0.88%)
Apr 10, 2018 199.95 202.20 199.61 200.45 764,608 +0.63(+0.32%)
Apr 09, 2018 199.60 201.60 198.78 199.82 806,479 +0.54(+0.27%)
Apr 06, 2018 201.60 202.84 198.81 199.28 724,186 -2.08(-1.03%)
Apr 05, 2018 203.59 203.59 199.38 201.36 863,313 -2.68(-1.31%)
Apr 04, 2018 200.35 204.75 199.69 204.04 896,387 +3.42(+1.70%)
Apr 03, 2018 199.42 201.67 197.28 200.62 694,567 +1.21(+0.61%)
Apr 02, 2018 201.05 201.89 198.02 199.41 762,675 -0.98(-0.49%)
Mar 29, 2018 200.39 200.39 200.39 0 -1.73(-0.86%)
Mar 28, 2018 198.66 203.82 198.02 202.12 1,249,467 +4.02(+2.03%)
Mar 27, 2018 197.00 199.83 194.25 198.10 921,725 +1.49(+0.76%)
Mar 26, 2018 194.28 196.94 193.52 196.61 703,799 +3.56(+1.84%)
Mar 23, 2018 195.71 197.29 192.66 193.05 850,412 -2.64(-1.35%)
Mar 22, 2018 198.32 199.90 195.61 195.69 1,046,210 -2.83(-1.43%)
Mar 21, 2018 198.25 199.60 196.15 198.52 1,108,463 +0.49(+0.25%)
Mar 20, 2018 196.90 198.65 196.52 198.03 886,790 +1.31(+0.67%)
Mar 19, 2018 198.04 198.08 195.55 196.72 840,194 -1.29(-0.65%)
Mar 16, 2018 195.52 198.20 195.27 198.01 1,136,318 +2.84(+1.46%)
Mar 15, 2018 194.78 195.37 193.72 195.17 676,264 +0.56(+0.29%)
Mar 14, 2018 197.88 198.26 193.00 194.61 1,903,654 -2.79(-1.41%)
Mar 13, 2018 198.00 199.00 196.76 197.40 1,022,151 -2.01(-1.01%)
Mar 12, 2018 199.96 200.41 198.56 199.41 1,004,349 -0.55(-0.28%)
Mar 09, 2018 200.08 200.40 197.67 199.96 884,128 +0.15(+0.08%)
Mar 08, 2018 198.14 200.49 197.13 199.81 756,595 +1.80(+0.91%)
Mar 07, 2018 198.01 583,960 -0.15(-0.08%)
Mar 06, 2018 196.80 199.08 195.41 198.16 711,877 +0.81(+0.41%)
Mar 05, 2018 195.09 199.00 195.09 197.35 1,146,861 +2.35(+1.21%)
Mar 02, 2018 196.18 197.61 192.83 195.00 950,665 -1.11(-0.57%)
Mar 01, 2018 194.24 198.49 193.08 196.11 1,196,702 +1.67(+0.86%)
Feb 28, 2018 193.82 196.68 193.12 194.44 1,152,568 +1.52(+0.79%)
Feb 27, 2018 196.54 197.74 192.52 192.92 979,556 -2.96(-1.51%)
Feb 26, 2018 196.05 197.41 193.31 195.88 879,881 +0.20(+0.10%)
Feb 23, 2018 193.33 195.74 192.84 195.68 778,167 +2.54(+1.32%)
Feb 22, 2018 194.37 190.77 193.14 1,466,730 +2.39(+1.25%)
Feb 21, 2018 186.97 194.22 186.05 190.75 2,526,847 +4.44(+2.38%)
Feb 20, 2018 187.63 190.25 185.91 186.31 1,377,027 -2.44(-1.29%)
Feb 16, 2018 188.75 188.75 188.75 0 -1.73(-0.91%)
Feb 15, 2018 187.52 191.35 187.00 190.48 931,850 +3.70(+1.98%)
Feb 14, 2018 187.81 188.15 184.69 186.78 963,755 -2.42(-1.28%)
Feb 13, 2018 187.95 190.28 187.50 189.20 1,054,536 +1.38(+0.73%)
Feb 12, 2018 187.63 188.57 182.93 187.82 1,405,648 +0.66(+0.35%)
Feb 09, 2018 181.75 188.70 180.71 187.16 2,002,079 +6.67(+3.70%)
Feb 08, 2018 185.35 185.94 180.48 180.49 1,213,644 -4.86(-2.62%)
Feb 07, 2018 184.65 188.46 183.76 185.35 1,021,658 -0.05(-0.03%)
Feb 06, 2018 182.98 187.09 180.93 185.40 1,566,375 -1.58(-0.85%)
Feb 05, 2018 189.47 191.11 183.27 186.98 688,382 -3.33(-1.75%)
Feb 02, 2018 190.10 191.95 188.41 190.31 973,962 -0.67(-0.35%)
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.