Public Storage (NY: PSA )

351.70 +5.26 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 211.91 212.97 208.46 209.38 1,423,353 -3.62(-1.70%)
Apr 27, 2017 223.84 211.02 213.00 2,272,411 -10.93(-4.88%)
Apr 26, 2017 225.62 225.62 223.30 223.93 731,934 -1.61(-0.71%)
Apr 25, 2017 226.47 226.75 224.70 225.54 526,442 -0.93(-0.41%)
Apr 24, 2017 228.93 229.03 222.57 226.47 976,356 -1.90(-0.83%)
Apr 21, 2017 229.28 230.23 228.33 228.37 819,809 -1.03(-0.45%)
Apr 20, 2017 230.24 230.40 228.18 229.40 752,881 -0.59(-0.26%)
Apr 19, 2017 231.68 231.68 229.37 229.99 453,783 -1.19(-0.51%)
Apr 18, 2017 230.08 232.21 228.31 231.18 604,326 -0.01(-0.00%)
Apr 17, 2017 226.96 231.22 225.77 231.19 694,614 +5.22(+2.31%)
Apr 13, 2017 223.51 226.30 223.48 225.97 441,147 +1.67(+0.74%)
Apr 12, 2017 225.46 226.81 223.41 224.30 638,251 -2.07(-0.91%)
Apr 11, 2017 225.99 227.21 225.64 226.37 505,439 +0.53(+0.23%)
Apr 10, 2017 223.61 226.01 223.15 225.84 518,890 +2.24(+1.00%)
Apr 07, 2017 223.06 224.17 222.61 223.60 435,228 +0.96(+0.43%)
Apr 06, 2017 221.83 223.61 221.37 222.64 550,537 +0.35(+0.16%)
Apr 05, 2017 220.01 223.47 219.84 222.29 667,120 +1.98(+0.90%)
Apr 04, 2017 219.26 221.80 217.95 220.31 745,131 +1.00(+0.46%)
Apr 03, 2017 219.00 220.19 216.06 219.31 856,764 +0.40(+0.18%)
Mar 31, 2017 219.49 221.38 218.07 218.91 1,004,687 -0.49(-0.22%)
Mar 30, 2017 219.08 220.79 217.19 219.40 923,930 -0.55(-0.25%)
Mar 29, 2017 221.55 221.86 217.71 219.95 703,500 -2.21(-0.99%)
Mar 28, 2017 220.88 222.33 218.86 222.16 760,143 +1.25(+0.57%)
Mar 27, 2017 221.69 224.90 220.50 220.91 576,157 -2.00(-0.90%)
Mar 24, 2017 226.10 227.18 222.82 222.91 635,639 -3.01(-1.33%)
Mar 23, 2017 224.82 227.74 224.44 225.92 843,017 +0.15(+0.07%)
Mar 22, 2017 224.38 226.31 222.38 225.77 759,277 +1.49(+0.66%)
Mar 21, 2017 223.77 225.50 222.76 224.28 954,977 +0.64(+0.29%)
Mar 20, 2017 222.71 224.06 220.67 223.64 721,969 +1.15(+0.52%)
Mar 17, 2017 221.37 225.62 221.07 222.49 1,477,814 +1.95(+0.88%)
Mar 16, 2017 222.86 223.44 219.74 220.54 798,037 -2.59(-1.16%)
Mar 15, 2017 219.28 223.69 218.71 223.13 742,691 +3.78(+1.72%)
Mar 14, 2017 217.00 219.85 215.93 219.35 667,869 +2.09(+0.96%)
Mar 13, 2017 218.53 219.41 215.63 217.26 894,007 -2.81(-1.28%)
Mar 10, 2017 222.34 224.77 218.60 220.07 767,597 -2.27(-1.02%)
Mar 09, 2017 224.00 225.40 221.66 222.34 676,020 -1.48(-0.66%)
Mar 08, 2017 227.17 227.17 223.56 223.82 861,334 -4.19(-1.84%)
Mar 07, 2017 226.95 228.01 225.95 228.01 667,610 +0.09(+0.04%)
Mar 06, 2017 226.58 228.34 225.00 227.92 424,320 +1.31(+0.58%)
Mar 03, 2017 226.05 227.47 224.27 226.61 617,767 -0.36(-0.16%)
Mar 02, 2017 229.33 230.25 226.73 226.97 816,228 -2.36(-1.03%)
Mar 01, 2017 228.04 230.68 225.08 229.33 793,567 +1.87(+0.82%)
Feb 28, 2017 228.26 229.50 226.43 227.46 1,039,766 -0.58(-0.25%)
Feb 27, 2017 228.85 228.95 227.00 228.04 487,410 -0.37(-0.16%)
Feb 24, 2017 227.53 229.90 225.58 228.41 757,627 +1.34(+0.59%)
Feb 23, 2017 229.00 231.49 222.20 227.07 1,146,931 +0.83(+0.37%)
Feb 22, 2017 228.10 229.71 224.84 226.24 817,464 -1.49(-0.65%)
Feb 21, 2017 224.70 228.10 223.03 227.73 832,981 +1.97(+0.87%)
Feb 17, 2017 225.76 225.76 225.76 0 +5.12(+2.32%)
Feb 16, 2017 217.97 223.33 217.97 220.64 822,611 +3.56(+1.64%)
Feb 15, 2017 215.60 218.44 213.94 217.08 640,935 +0.18(+0.08%)
Feb 14, 2017 220.06 220.43 215.00 216.90 513,439 -3.16(-1.44%)
Feb 13, 2017 220.08 221.18 218.52 220.06 464,623 +0.27(+0.12%)
Feb 10, 2017 218.27 219.83 217.13 219.79 442,289 +1.32(+0.60%)
Feb 09, 2017 219.70 219.65 217.22 218.47 391,021 -1.23(-0.56%)
Feb 08, 2017 216.66 220.57 216.66 219.70 688,058 +3.22(+1.49%)
Feb 07, 2017 215.71 217.24 213.70 216.48 666,687 +0.79(+0.37%)
Feb 06, 2017 216.53 217.33 214.55 215.69 545,719 -0.84(-0.39%)
Feb 03, 2017 216.64 218.11 215.40 216.53 747,667 +1.51(+0.70%)
Feb 02, 2017 213.19 216.03 213.19 215.02 658,914 +1.73(+0.81%)
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.