Public Storage (NY: PSA )

353.22 -2.12 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 209.00 209.00 209.00 0 -0.24(-0.11%)
Dec 28, 2017 209.12 209.98 208.10 209.24 666,707 -0.04(-0.02%)
Dec 27, 2017 208.55 209.53 208.28 209.28 378,993 +1.25(+0.60%)
Dec 26, 2017 206.57 208.94 206.55 208.03 331,678 +2.06(+1.00%)
Dec 22, 2017 204.76 206.57 204.40 205.97 501,261 +2.25(+1.10%)
Dec 21, 2017 205.90 205.90 203.61 203.72 644,999 -1.43(-0.70%)
Dec 20, 2017 208.00 208.85 205.02 205.15 801,475 -3.06(-1.47%)
Dec 19, 2017 212.10 212.55 207.87 208.21 713,494 -3.88(-1.83%)
Dec 18, 2017 212.00 215.45 211.72 212.09 823,286 +0.53(+0.25%)
Dec 15, 2017 212.69 212.71 210.18 211.56 1,158,885 +0.54(+0.26%)
Dec 14, 2017 212.09 212.99 210.43 211.02 525,834 -1.54(-0.72%)
Dec 13, 2017 211.27 213.00 211.04 212.56 730,386 +0.84(+0.40%)
Dec 12, 2017 211.72 212.41 209.64 211.72 759,729 +0.04(+0.02%)
Dec 11, 2017 210.45 211.71 209.23 211.68 721,131 +0.84(+0.40%)
Dec 08, 2017 208.70 211.60 208.25 210.84 690,961 +2.50(+1.20%)
Dec 07, 2017 211.45 211.59 207.99 208.34 815,052 -3.46(-1.63%)
Dec 06, 2017 213.24 210.67 211.80 821,452 +0.75(+0.36%)
Dec 05, 2017 212.19 212.63 209.96 211.05 676,139 +1.08(+0.51%)
Dec 04, 2017 211.20 212.94 209.24 209.97 1,133,481 -2.10(-0.99%)
Dec 01, 2017 213.97 214.24 211.60 212.07 810,068 -1.05(-0.49%)
Nov 30, 2017 210.71 213.51 209.77 213.12 1,215,677 +2.86(+1.36%)
Nov 29, 2017 208.87 211.75 207.73 210.26 827,718 +0.83(+0.40%)
Nov 28, 2017 213.21 213.86 206.03 209.43 1,566,515 -5.50(-2.56%)
Nov 27, 2017 213.43 216.11 212.73 214.93 957,767 +2.14(+1.01%)
Nov 24, 2017 211.90 213.29 211.47 212.79 257,042 +1.50(+0.71%)
Nov 22, 2017 210.65 211.67 209.31 211.29 512,041 -0.03(-0.01%)
Nov 21, 2017 211.55 211.55 209.91 211.32 683,739 +0.21(+0.10%)
Nov 20, 2017 211.81 212.27 210.77 211.11 358,428 -0.74(-0.35%)
Nov 17, 2017 212.75 213.74 211.66 211.85 681,518 -1.82(-0.85%)
Nov 16, 2017 209.38 214.75 209.26 213.67 938,566 +3.62(+1.72%)
Nov 15, 2017 212.77 213.90 209.52 210.05 795,725 -2.87(-1.35%)
Nov 14, 2017 212.43 213.29 211.44 212.92 640,858 -0.33(-0.15%)
Nov 13, 2017 211.66 213.89 211.52 213.25 609,476 +1.73(+0.82%)
Nov 10, 2017 211.11 212.20 209.18 211.52 736,591 +0.15(+0.07%)
Nov 09, 2017 212.76 213.56 211.02 211.37 532,501 -1.82(-0.85%)
Nov 08, 2017 211.76 213.93 211.28 213.19 760,903 +1.70(+0.80%)
Nov 07, 2017 209.02 212.29 208.80 211.49 882,214 +2.17(+1.04%)
Nov 06, 2017 209.49 212.56 209.01 209.32 764,300 +0.35(+0.17%)
Nov 03, 2017 208.23 209.56 207.15 208.97 759,618 +0.64(+0.31%)
Nov 02, 2017 206.95 210.14 206.67 208.33 811,715 +1.81(+0.88%)
Nov 01, 2017 208.07 208.07 205.90 206.52 691,300 -0.73(-0.35%)
Oct 31, 2017 208.75 208.75 206.72 207.25 682,081 -1.50(-0.72%)
Oct 30, 2017 206.55 208.95 206.00 208.75 796,555 +1.85(+0.89%)
Oct 27, 2017 203.55 207.64 203.06 206.90 1,041,351 +2.69(+1.32%)
Oct 26, 2017 201.07 206.00 198.11 204.21 2,974,434 -5.79(-2.76%)
Oct 25, 2017 210.93 211.47 208.20 210.00 1,062,270 -0.11(-0.05%)
Oct 24, 2017 214.09 214.75 210.00 210.11 1,070,804 -4.67(-2.17%)
Oct 23, 2017 215.36 216.57 214.02 214.78 752,787 -0.31(-0.14%)
Oct 20, 2017 214.95 215.19 213.42 215.09 844,964 -0.12(-0.06%)
Oct 19, 2017 215.40 216.10 214.25 215.21 687,004 +0.54(+0.25%)
Oct 18, 2017 215.88 217.00 214.23 214.67 516,379 -1.21(-0.56%)
Oct 17, 2017 216.74 217.76 214.31 215.88 723,341 -1.68(-0.77%)
Oct 16, 2017 218.93 219.48 216.50 217.56 768,070 -1.00(-0.46%)
Oct 13, 2017 217.50 219.53 216.32 218.56 1,057,695 +1.75(+0.81%)
Oct 12, 2017 214.60 216.92 214.47 216.81 541,558 +2.13(+0.99%)
Oct 11, 2017 213.00 215.21 211.65 214.68 783,448 +1.66(+0.78%)
Oct 10, 2017 213.93 215.87 211.63 213.02 807,623 -0.81(-0.38%)
Oct 09, 2017 213.21 215.04 211.69 213.83 635,665 +0.41(+0.19%)
Oct 06, 2017 213.00 214.02 211.62 213.42 847,063 -0.26(-0.12%)
Oct 05, 2017 214.51 215.54 213.38 213.68 681,273 -0.19(-0.09%)
Oct 04, 2017 212.61 214.04 211.63 213.87 527,206 +0.95(+0.45%)
Oct 03, 2017 214.72 215.47 212.47 212.92 574,017 -1.36(-0.63%)
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.