Public Storage (NY: PSA )

325.99 +5.89 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 247.00 249.97 244.56 246.76 1,105,401 -0.27(-0.11%)
Mar 30, 2021 248.29 248.88 245.93 247.03 652,934 -0.96(-0.39%)
Mar 29, 2021 243.94 250.16 241.96 247.99 823,237 +3.40(+1.39%)
Mar 26, 2021 241.97 244.83 239.83 244.59 836,500 +3.29(+1.36%)
Mar 25, 2021 242.39 242.50 237.51 241.30 594,832 +0.16(+0.07%)
Mar 24, 2021 241.60 242.80 240.17 241.14 656,213 -1.76(-0.72%)
Mar 23, 2021 237.42 243.29 236.72 242.90 723,585 +6.20(+2.62%)
Mar 22, 2021 233.46 237.71 233.00 236.70 647,131 +3.24(+1.39%)
Mar 19, 2021 242.57 243.00 233.46 233.46 1,336,400 -8.55(-3.53%)
Mar 18, 2021 240.42 242.31 238.39 242.01 570,904 +0.35(+0.14%)
Mar 17, 2021 245.11 245.11 239.83 241.66 751,810 -3.67(-1.50%)
Mar 16, 2021 243.07 245.90 241.66 245.33 512,931 +2.85(+1.18%)
Mar 15, 2021 242.32 243.58 239.64 242.48 887,301 -0.57(-0.23%)
Mar 12, 2021 238.42 243.16 238.42 243.05 598,900 +4.44(+1.86%)
Mar 11, 2021 238.91 241.80 238.46 238.61 615,362 -1.23(-0.51%)
Mar 10, 2021 240.66 240.66 237.20 239.84 625,746 -0.19(-0.08%)
Mar 09, 2021 238.67 242.31 238.01 240.03 584,403 +1.38(+0.58%)
Mar 08, 2021 236.23 240.82 234.53 238.65 628,400 +3.60(+1.53%)
Mar 05, 2021 231.80 235.53 229.50 235.05 667,800 +3.70(+1.60%)
Mar 04, 2021 231.54 234.44 229.14 231.35 1,003,026 +0.50(+0.22%)
Mar 03, 2021 232.98 233.98 230.72 230.85 1,025,138 -3.58(-1.53%)
Mar 02, 2021 231.26 236.03 230.23 234.43 917,032 +2.46(+1.06%)
Mar 01, 2021 236.00 238.86 231.80 231.97 778,489 -1.97(-0.84%)
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 231.85 232.66 229.83 230.30 949,770 -2.39(-1.03%)
Feb 01, 2021 229.13 232.77 226.29 232.69 763,720 +5.07(+2.23%)
Jan 29, 2021 224.81 230.09 224.81 227.62 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 221.29 225.38 220.09 224.39 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%)
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.