Public Storage (NY: PSA )

345.99 +3.06 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 185.33 186.19 180.47 185.45 1,572,918 -1.27(-0.68%)
Apr 29, 2020 193.47 193.68 186.68 186.72 1,002,698 -4.29(-2.25%)
Apr 28, 2020 194.60 197.93 190.66 191.01 1,051,092 -1.95(-1.01%)
Apr 27, 2020 188.89 193.55 187.58 192.96 1,131,580 +5.73(+3.06%)
Apr 24, 2020 188.04 189.79 186.86 187.23 603,000 -0.27(-0.14%)
Apr 23, 2020 192.19 193.56 187.17 187.50 1,055,742 -5.51(-2.85%)
Apr 22, 2020 193.07 195.10 191.98 193.01 766,715 +2.11(+1.11%)
Apr 21, 2020 190.85 192.67 187.73 190.90 891,459 -2.42(-1.25%)
Apr 20, 2020 194.75 196.71 192.41 193.32 813,547 -3.16(-1.61%)
Apr 17, 2020 197.20 198.14 194.06 196.48 859,500 +2.52(+1.30%)
Apr 16, 2020 198.21 200.00 193.77 193.96 1,097,186 -1.34(-0.69%)
Apr 15, 2020 202.82 204.47 192.27 195.30 1,214,203 -9.57(-4.67%)
Apr 14, 2020 205.98 210.27 201.73 204.87 988,672 +3.44(+1.71%)
Apr 13, 2020 206.89 207.87 200.22 201.43 771,474 -7.16(-3.43%)
Apr 09, 2020 200.56 209.52 200.29 208.59 1,613,200 +9.52(+4.78%)
Apr 08, 2020 198.31 201.65 193.30 199.07 1,363,317 +1.81(+0.92%)
Apr 07, 2020 202.41 212.30 196.96 197.26 1,234,485 -6.47(-3.18%)
Apr 06, 2020 199.79 204.88 197.00 203.73 1,296,281 +9.65(+4.97%)
Apr 03, 2020 191.13 197.00 190.96 194.08 991,300 +1.21(+0.63%)
Apr 02, 2020 194.14 196.17 184.73 192.87 2,147,915 -3.75(-1.91%)
Apr 01, 2020 192.26 197.11 190.14 196.62 1,563,930 -1.99(-1.00%)
Mar 31, 2020 199.44 201.67 192.10 198.61 1,618,968 -3.02(-1.50%)
Mar 30, 2020 195.86 202.99 190.31 201.63 1,238,577 +10.11(+5.28%)
Mar 27, 2020 184.80 197.95 183.53 191.52 1,749,900 +3.75(+2.00%)
Mar 26, 2020 176.54 189.34 174.00 187.77 1,575,466 +11.23(+6.36%)
Mar 25, 2020 167.22 187.08 165.01 176.54 1,549,790 +7.89(+4.68%)
Mar 24, 2020 163.00 170.44 159.08 168.65 1,876,891 +8.04(+5.01%)
Mar 23, 2020 170.32 173.18 155.37 160.61 2,142,978 -10.61(-6.20%)
Mar 20, 2020 186.26 190.00 169.15 171.22 2,396,600 -16.38(-8.73%)
Mar 19, 2020 189.98 193.58 184.06 187.60 1,938,971 -2.36(-1.24%)
Mar 18, 2020 190.69 203.40 187.06 189.96 2,085,048 -8.40(-4.23%)
Mar 17, 2020 191.36 205.79 190.49 198.36 1,744,182 +11.39(+6.09%)
Mar 16, 2020 199.69 206.00 186.80 186.97 2,003,898 -24.37(-11.53%)
Mar 13, 2020 206.22 213.45 202.76 211.34 2,419,400 +9.83(+4.88%)
Mar 12, 2020 210.84 218.59 201.19 201.51 2,334,393 -18.93(-8.59%)
Mar 11, 2020 226.05 228.00 220.06 220.44 1,575,521 -9.45(-4.11%)
Mar 10, 2020 226.84 229.96 218.54 229.89 1,511,528 +6.33(+2.83%)
Mar 09, 2020 220.70 227.79 220.00 223.56 1,697,101 -5.38(-2.35%)
Mar 06, 2020 224.99 230.04 222.43 228.94 1,084,000 -0.12(-0.05%)
Mar 05, 2020 224.09 229.58 221.64 229.06 964,265 +2.98(+1.32%)
Mar 04, 2020 220.00 226.32 219.17 226.08 968,046 +8.36(+3.84%)
Mar 03, 2020 218.67 221.13 213.94 217.72 1,764,322 -1.53(-0.70%)
Mar 02, 2020 210.34 219.80 209.94 219.25 1,548,334 +10.13(+4.84%)
Feb 28, 2020 208.75 212.69 204.40 209.12 2,460,200 -2.19(-1.04%)
Feb 27, 2020 227.46 229.03 211.19 211.31 1,764,869 -16.92(-7.41%)
Feb 26, 2020 219.88 229.96 219.00 228.23 1,829,668 +7.35(+3.33%)
Feb 25, 2020 226.26 227.16 219.34 220.88 1,644,568 -5.59(-2.47%)
Feb 24, 2020 225.54 227.70 224.07 226.47 1,636,024 +0.70(+0.31%)
Feb 21, 2020 221.84 227.38 221.78 225.77 1,379,100 +3.39(+1.52%)
Feb 20, 2020 218.78 222.60 218.31 222.38 1,110,507 +3.58(+1.64%)
Feb 19, 2020 231.35 231.35 218.44 218.80 2,024,784 -12.96(-5.59%)
Feb 18, 2020 233.09 233.37 230.65 231.76 643,138 -1.06(-0.46%)
Feb 14, 2020 228.99 233.00 228.65 232.82 607,600 +4.26(+1.86%)
Feb 13, 2020 226.94 229.56 226.94 228.56 521,525 +1.31(+0.58%)
Feb 12, 2020 226.24 229.29 225.22 227.25 883,665 +0.89(+0.39%)
Feb 11, 2020 226.40 228.24 225.58 226.36 744,778 -0.06(-0.03%)
Feb 10, 2020 225.80 226.49 225.08 226.42 478,261 +1.19(+0.53%)
Feb 07, 2020 225.18 225.95 223.85 225.23 426,100 +1.20(+0.54%)
Feb 06, 2020 222.21 224.85 222.15 224.03 482,934 +1.89(+0.85%)
Feb 05, 2020 222.97 223.15 220.16 222.14 960,710 -1.01(-0.45%)
Feb 04, 2020 224.47 225.25 221.96 223.15 1,268,353 -1.03(-0.46%)
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.