Public Storage (NY: PSA )

352.85 -2.42 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 308.72 316.95 308.31 312.67 1,011,958 +1.61(+0.52%)
Jun 29, 2022 311.46 313.25 309.08 311.06 598,183 -0.40(-0.13%)
Jun 28, 2022 316.46 318.19 311.09 311.46 593,322 -2.25(-0.72%)
Jun 27, 2022 313.00 316.23 311.09 313.71 539,476 -0.48(-0.15%)
Jun 24, 2022 310.30 314.84 307.53 314.19 878,145 +6.02(+1.95%)
Jun 23, 2022 308.01 310.35 305.21 308.17 755,654 +1.94(+0.63%)
Jun 22, 2022 300.45 310.64 300.45 306.23 736,131 +4.14(+1.37%)
Jun 21, 2022 301.40 305.12 299.44 302.09 595,518 +3.55(+1.19%)
Jun 17, 2022 301.11 306.21 296.63 298.54 1,439,170 -2.25(-0.75%)
Jun 16, 2022 298.08 305.84 298.08 300.79 811,184 -3.38(-1.11%)
Jun 15, 2022 298.51 309.02 298.37 304.17 819,094 +6.33(+2.13%)
Jun 14, 2022 296.23 300.58 293.39 297.84 904,321 +0.36(+0.12%)
Jun 13, 2022 301.02 304.21 295.77 297.48 782,232 -9.95(-3.24%)
Jun 10, 2022 305.98 311.92 304.00 307.43 906,782 -2.33(-0.75%)
Jun 09, 2022 315.28 319.40 309.64 309.76 549,626 -6.80(-2.15%)
Jun 08, 2022 328.64 328.64 315.86 316.56 725,194 -14.09(-4.26%)
Jun 07, 2022 321.63 330.95 320.35 330.65 716,101 +8.14(+2.52%)
Jun 06, 2022 332.65 332.65 321.88 322.51 848,157 -8.21(-2.48%)
Jun 03, 2022 330.46 334.68 327.14 330.72 521,949 -2.20(-0.66%)
Jun 02, 2022 328.65 333.10 321.51 332.92 568,291 +2.30(+0.70%)
Jun 01, 2022 331.05 334.75 324.98 330.62 738,243 -0.02(-0.01%)
May 31, 2022 333.71 334.51 329.71 330.64 1,388,652 -5.13(-1.53%)
May 27, 2022 327.33 336.51 327.33 335.77 602,516 +9.87(+3.03%)
May 26, 2022 326.44 328.97 324.81 325.90 574,675 +1.03(+0.32%)
May 25, 2022 324.45 327.15 319.51 324.87 1,111,702 -1.12(-0.34%)
May 24, 2022 318.83 327.20 318.00 325.99 1,069,844 +5.89(+1.84%)
May 23, 2022 315.89 320.19 310.87 320.10 697,816 +7.19(+2.30%)
May 20, 2022 312.50 313.63 309.02 312.91 606,028 +3.14(+1.01%)
May 19, 2022 305.61 312.35 303.58 309.77 1,100,593 +2.87(+0.94%)
May 18, 2022 316.14 316.71 305.93 306.90 623,711 -9.56(-3.02%)
May 17, 2022 321.64 321.64 312.63 316.46 632,170 -2.71(-0.85%)
May 16, 2022 318.50 321.11 316.18 319.17 596,961 +0.64(+0.20%)
May 13, 2022 316.81 319.32 311.61 318.53 783,302 +4.39(+1.40%)
May 12, 2022 315.04 317.34 309.63 314.14 783,046 +1.35(+0.43%)
May 11, 2022 313.40 320.31 312.05 312.79 1,065,735 +0.42(+0.13%)
May 10, 2022 318.11 320.26 311.35 312.37 1,269,044 -1.32(-0.42%)
May 09, 2022 331.00 331.68 312.73 313.69 1,175,839 -23.19(-6.88%)
May 06, 2022 345.79 346.93 332.38 336.88 1,153,321 -12.39(-3.55%)
May 05, 2022 356.03 357.16 345.44 349.27 839,856 -5.90(-1.66%)
May 04, 2022 348.08 356.20 346.04 355.17 1,008,430 -1.84(-0.52%)
May 03, 2022 361.05 361.47 353.29 357.01 903,990 -3.04(-0.84%)
May 02, 2022 373.66 374.95 352.83 360.05 1,118,486 -11.45(-3.08%)
Apr 29, 2022 395.14 395.46 370.43 371.50 1,388,547 -27.47(-6.89%)
Apr 28, 2022 395.14 399.70 390.79 398.97 578,213 +7.59(+1.94%)
Apr 27, 2022 395.70 400.33 391.07 391.38 671,813 -2.82(-0.72%)
Apr 26, 2022 400.69 403.94 393.54 394.20 799,779 -4.80(-1.20%)
Apr 25, 2022 402.92 403.73 392.77 399.00 933,699 -3.36(-0.84%)
Apr 22, 2022 412.10 413.34 402.01 402.36 571,613 -10.21(-2.47%)
Apr 21, 2022 420.53 412.52 412.57 548,980 -7.33(-1.75%)
Apr 20, 2022 413.35 421.35 413.07 419.90 591,955 +6.73(+1.63%)
Apr 19, 2022 411.99 416.31 411.02 413.17 520,141 +3.56(+0.87%)
Apr 18, 2022 408.53 411.62 407.38 409.61 658,047 +1.11(+0.27%)
Apr 14, 2022 406.56 410.70 404.06 408.50 510,837 +2.85(+0.70%)
Apr 13, 2022 407.43 409.53 402.81 405.65 583,318 -1.12(-0.28%)
Apr 12, 2022 401.73 407.61 398.93 406.77 598,163 +4.97(+1.24%)
Apr 11, 2022 409.36 411.67 398.81 401.80 655,925 -7.15(-1.75%)
Apr 08, 2022 409.99 411.89 408.24 408.95 526,703 -0.25(-0.06%)
Apr 07, 2022 405.00 410.64 402.18 409.20 609,207 +0.62(+0.15%)
Apr 06, 2022 397.28 409.44 394.61 408.58 839,202 +12.86(+3.25%)
Apr 05, 2022 392.32 402.69 392.32 395.72 803,425 +1.62(+0.41%)
Apr 04, 2022 396.62 398.01 388.46 394.10 583,883 -2.41(-0.61%)
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.