Public Storage (NY: PSA )

333.22 +7.32 (+2.25%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 330.27 333.31 325.98 327.38 1,471,721 -4.51(-1.36%)
Nov 29, 2021 330.62 334.95 327.00 331.89 441,599 +4.87(+1.49%)
Nov 26, 2021 332.25 335.38 327.02 327.02 368,812 -8.03(-2.40%)
Nov 24, 2021 330.70 335.91 329.88 335.05 242,703 +4.67(+1.41%)
Nov 23, 2021 329.41 332.04 327.76 330.38 324,998 +1.19(+0.36%)
Nov 22, 2021 331.74 333.64 328.51 329.19 506,666 -2.55(-0.77%)
Nov 19, 2021 337.51 337.51 331.72 331.74 518,847 -4.11(-1.22%)
Nov 18, 2021 334.40 337.16 335.50 335.85 593,262 +2.31(+0.69%)
Nov 17, 2021 326.57 335.02 323.63 333.54 647,058 +5.36(+1.63%)
Nov 16, 2021 332.33 332.82 326.73 328.18 427,188 -3.55(-1.07%)
Nov 15, 2021 329.22 331.74 325.90 331.73 356,765 +2.55(+0.77%)
Nov 12, 2021 328.66 331.02 325.49 329.18 425,682 +0.16(+0.05%)
Nov 11, 2021 329.15 329.26 325.13 329.02 219,297 +1.87(+0.57%)
Nov 10, 2021 325.08 327.15 467,349 +2.15(+0.66%)
Nov 09, 2021 323.71 326.81 322.80 325.00 499,337 +1.54(+0.48%)
Nov 08, 2021 323.63 324.97 318.93 323.46 520,182 +0.58(+0.18%)
Nov 05, 2021 334.46 334.46 319.77 322.88 647,476 -9.67(-2.91%)
Nov 04, 2021 333.00 337.17 331.09 332.55 528,572 -0.19(-0.06%)
Nov 03, 2021 338.52 340.95 330.01 332.74 460,367 -4.97(-1.47%)
Nov 02, 2021 333.52 340.68 330.63 337.71 838,821 +6.07(+1.83%)
Nov 01, 2021 332.66 332.18 323.44 331.64 527,024 -0.54(-0.16%)
Oct 29, 2021 329.31 335.71 328.29 332.18 1,358,977 +0.56(+0.17%)
Oct 28, 2021 323.67 332.22 323.67 331.62 746,742 +9.18(+2.85%)
Oct 27, 2021 327.79 327.69 321.80 322.44 421,235 -4.44(-1.36%)
Oct 26, 2021 327.80 326.88 411,607 -1.63(-0.50%)
Oct 25, 2021 326.92 329.91 324.15 328.51 353,980 +2.18(+0.67%)
Oct 22, 2021 324.03 327.18 323.72 326.33 451,917 +3.82(+1.18%)
Oct 21, 2021 323.73 324.03 320.25 322.51 425,935 +0.07(+0.02%)
Oct 20, 2021 321.77 322.98 319.97 322.44 502,448 +1.44(+0.45%)
Oct 19, 2021 322.86 323.92 320.10 321.00 387,276 -1.22(-0.38%)
Oct 18, 2021 320.49 323.83 318.58 322.22 655,562 +2.80(+0.88%)
Oct 15, 2021 326.86 327.04 316.53 319.42 972,848 -6.46(-1.98%)
Oct 14, 2021 318.90 326.17 317.02 325.88 755,668 +8.56(+2.70%)
Oct 13, 2021 310.84 317.97 310.02 317.32 505,079 +6.01(+1.93%)
Oct 12, 2021 303.93 313.18 303.15 311.31 582,250 +9.21(+3.05%)
Oct 11, 2021 299.98 302.83 298.20 302.10 341,203 +2.38(+0.79%)
Oct 08, 2021 301.54 302.24 299.12 299.72 359,313 -1.81(-0.60%)
Oct 07, 2021 302.30 305.47 300.29 301.53 550,021 +0.11(+0.04%)
Oct 06, 2021 295.00 302.09 293.47 301.42 929,324 +6.16(+2.09%)
Oct 05, 2021 299.42 299.63 294.88 295.26 889,781 -2.79(-0.94%)
Oct 04, 2021 296.49 299.39 295.69 298.05 1,023,635 +0.85(+0.29%)
Oct 01, 2021 298.02 299.09 293.77 297.20 691,514 +0.10(+0.03%)
Sep 30, 2021 304.12 304.12 296.39 297.10 975,241 -5.22(-1.73%)
Sep 29, 2021 300.03 304.34 299.52 302.32 581,674 +2.80(+0.93%)
Sep 28, 2021 294.63 301.09 292.32 299.52 983,294 +2.78(+0.94%)
Sep 27, 2021 303.88 305.27 296.66 296.74 622,832 -7.14(-2.35%)
Sep 24, 2021 305.81 307.68 302.38 303.88 650,777 -1.54(-0.50%)
Sep 23, 2021 309.27 310.75 304.88 305.42 856,517 -3.77(-1.22%)
Sep 22, 2021 313.86 313.86 307.43 309.19 786,445 -2.74(-0.88%)
Sep 21, 2021 312.43 315.65 311.83 311.93 510,028 -0.21(-0.07%)
Sep 20, 2021 310.42 315.66 308.56 312.14 574,189 +1.10(+0.35%)
Sep 17, 2021 315.06 318.09 310.25 311.04 1,409,009 -6.35(-2.00%)
Sep 16, 2021 319.50 321.47 315.94 317.39 456,161 -2.12(-0.66%)
Sep 15, 2021 318.39 322.15 317.48 319.51 457,688 +2.09(+0.66%)
Sep 14, 2021 320.29 320.29 314.94 317.42 543,538 -3.78(-1.18%)
Sep 13, 2021 324.58 326.92 321.04 321.20 601,667 -2.03(-0.63%)
Sep 10, 2021 324.41 326.98 322.51 323.23 525,790 -0.94(-0.29%)
Sep 09, 2021 330.88 330.88 323.69 324.17 573,532 -6.36(-1.92%)
Sep 08, 2021 325.83 332.95 325.83 330.53 524,640 +3.83(+1.17%)
Sep 07, 2021 331.02 331.68 324.18 326.70 520,214 -4.06(-1.23%)
Sep 03, 2021 330.20 331.03 325.63 330.76 431,079 -0.28(-0.08%)
Sep 02, 2021 329.87 331.29 327.27 331.04 572,860 +1.35(+0.41%)
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.