Public Storage (NY: PSA )

335.77 +9.87 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 208.75 212.69 204.40 209.12 2,460,200 -2.19(-1.04%)
Feb 27, 2020 227.46 229.03 211.19 211.31 1,764,869 -16.92(-7.41%)
Feb 26, 2020 219.88 229.96 219.00 228.23 1,829,668 +7.35(+3.33%)
Feb 25, 2020 226.26 227.16 219.34 220.88 1,644,568 -5.59(-2.47%)
Feb 24, 2020 225.54 227.70 224.07 226.47 1,636,024 +0.70(+0.31%)
Feb 21, 2020 221.84 227.38 221.78 225.77 1,379,100 +3.39(+1.52%)
Feb 20, 2020 218.78 222.60 218.31 222.38 1,110,507 +3.58(+1.64%)
Feb 19, 2020 231.35 231.35 218.44 218.80 2,024,784 -12.96(-5.59%)
Feb 18, 2020 233.09 233.37 230.65 231.76 643,138 -1.06(-0.46%)
Feb 14, 2020 228.99 233.00 228.65 232.82 607,600 +4.26(+1.86%)
Feb 13, 2020 226.94 229.56 226.94 228.56 521,525 +1.31(+0.58%)
Feb 12, 2020 226.24 229.29 225.22 227.25 883,665 +0.89(+0.39%)
Feb 11, 2020 226.40 228.24 225.58 226.36 744,778 -0.06(-0.03%)
Feb 10, 2020 225.80 226.49 225.08 226.42 478,261 +1.19(+0.53%)
Feb 07, 2020 225.18 225.95 223.85 225.23 426,100 +1.20(+0.54%)
Feb 06, 2020 222.21 224.85 222.15 224.03 482,934 +1.89(+0.85%)
Feb 05, 2020 222.97 223.15 220.16 222.14 960,710 -1.01(-0.45%)
Feb 04, 2020 224.47 225.25 221.96 223.15 1,268,353 -1.03(-0.46%)
Feb 03, 2020 224.47 225.40 223.71 224.18 838,941 +0.42(+0.19%)
Jan 31, 2020 224.45 224.71 222.54 223.76 1,301,500 -0.34(-0.15%)
Jan 30, 2020 221.64 224.23 220.69 224.10 609,463 +2.02(+0.91%)
Jan 29, 2020 224.00 224.00 220.25 222.08 785,599 -1.70(-0.76%)
Jan 28, 2020 223.98 225.03 222.68 223.78 774,017 -0.48(-0.21%)
Jan 27, 2020 223.95 225.82 223.76 224.26 636,841 -0.21(-0.09%)
Jan 24, 2020 223.44 224.80 222.93 224.47 644,600 +1.27(+0.57%)
Jan 23, 2020 221.30 223.41 220.75 223.20 895,034 +2.21(+1.00%)
Jan 22, 2020 223.49 223.51 220.00 220.99 1,199,422 -1.66(-0.75%)
Jan 21, 2020 221.29 223.24 220.37 222.65 834,584 +1.90(+0.86%)
Jan 17, 2020 220.00 221.05 219.00 220.75 996,000 +0.73(+0.33%)
Jan 16, 2020 218.47 220.11 218.37 220.02 691,682 +1.77(+0.81%)
Jan 15, 2020 216.95 218.70 216.82 218.25 827,714 +1.94(+0.90%)
Jan 14, 2020 216.36 216.73 214.43 216.31 1,134,864 -0.47(-0.22%)
Jan 13, 2020 216.07 217.92 215.74 216.78 812,548 +0.96(+0.44%)
Jan 10, 2020 214.54 216.38 213.95 215.82 1,013,100 +1.73(+0.81%)
Jan 09, 2020 213.74 214.76 213.12 214.09 1,063,455 +0.09(+0.04%)
Jan 08, 2020 213.01 214.18 212.12 214.00 1,262,142 +0.39(+0.18%)
Jan 07, 2020 213.22 214.65 211.77 213.61 1,164,319 -0.85(-0.40%)
Jan 06, 2020 212.76 214.93 212.53 214.46 1,134,285 +0.76(+0.36%)
Jan 03, 2020 211.14 213.88 210.76 213.70 773,400 +2.28(+1.08%)
Jan 02, 2020 213.82 214.16 210.60 211.42 862,197 -1.54(-0.72%)
Dec 31, 2019 211.26 212.97 210.31 212.96 764,800 +1.75(+0.83%)
Dec 30, 2019 211.19 212.09 209.84 211.21 621,802 -0.43(-0.20%)
Dec 27, 2019 211.92 212.28 210.79 211.64 542,600 +0.28(+0.13%)
Dec 26, 2019 210.03 211.37 208.55 211.36 916,687 +1.50(+0.71%)
Dec 24, 2019 210.97 210.97 209.15 209.86 401,100 -0.37(-0.18%)
Dec 23, 2019 212.14 213.00 209.31 210.23 1,094,972 -1.27(-0.60%)
Dec 20, 2019 211.97 212.15 210.35 211.50 1,658,700 +1.38(+0.66%)
Dec 19, 2019 208.00 210.27 207.13 210.12 693,088 +1.91(+0.92%)
Dec 18, 2019 205.29 208.90 204.93 208.21 1,077,984 +2.97(+1.45%)
Dec 17, 2019 206.31 206.62 204.47 205.24 964,804 -0.94(-0.46%)
Dec 16, 2019 205.83 206.81 202.84 206.18 1,447,477 +0.75(+0.37%)
Dec 13, 2019 204.25 205.71 203.02 205.43 1,393,900 +1.18(+0.58%)
Dec 12, 2019 208.24 209.06 203.86 204.25 1,602,181 -5.67(-2.70%)
Dec 11, 2019 211.85 211.98 209.09 209.92 1,001,424 -1.43(-0.68%)
Dec 10, 2019 211.26 213.67 210.03 211.35 829,622 -2.01(-0.94%)
Dec 09, 2019 213.82 213.96 211.22 213.36 1,120,984 -0.49(-0.23%)
Dec 06, 2019 213.66 214.77 212.51 213.85 1,068,700 +0.39(+0.18%)
Dec 05, 2019 212.43 213.67 212.14 213.46 1,165,637 +0.51(+0.24%)
Dec 04, 2019 210.33 213.07 210.33 212.95 830,158 +1.01(+0.48%)
Dec 03, 2019 209.92 212.48 208.17 211.94 992,444 +2.91(+1.39%)
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.