Public Storage (NY: PSA )

317.37 +4.70 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 197.09 197.74 195.38 197.22 626,222 +0.46(+0.23%)
Feb 26, 2015 198.15 198.59 196.03 196.76 452,127 -1.52(-0.77%)
Feb 25, 2015 198.17 199.84 197.41 198.28 498,627 -0.22(-0.11%)
Feb 24, 2015 200.14 200.90 198.28 198.50 571,142 -2.51(-1.25%)
Feb 23, 2015 200.56 201.71 199.43 201.01 611,563 +0.83(+0.41%)
Feb 20, 2015 199.87 201.71 198.79 200.18 950,271 +1.39(+0.70%)
Feb 19, 2015 202.13 202.55 198.34 198.79 749,362 -4.37(-2.15%)
Feb 18, 2015 203.28 203.58 200.84 203.16 508,179 +0.03(+0.01%)
Feb 17, 2015 202.75 204.09 201.96 203.13 724,490 +0.52(+0.26%)
Feb 13, 2015 203.46 202.61 202.61 202.61 447,600 -1.18(-0.58%)
Feb 12, 2015 202.69 204.17 201.68 203.79 459,981 +0.96(+0.47%)
Feb 11, 2015 204.18 204.92 201.81 202.83 737,581 -0.85(-0.42%)
Feb 10, 2015 203.65 204.10 201.71 203.68 657,751 +1.08(+0.53%)
Feb 09, 2015 204.25 204.63 202.29 202.60 781,287 -1.87(-0.91%)
Feb 06, 2015 206.12 206.17 202.96 204.47 1,871,625 -2.29(-1.11%)
Feb 05, 2015 202.72 206.81 202.57 206.76 639,525 +4.10(+2.02%)
Feb 04, 2015 202.06 203.30 200.51 202.66 679,587 -0.37(-0.18%)
Feb 03, 2015 201.87 203.06 200.06 203.03 663,243 +1.28(+0.63%)
Feb 02, 2015 201.01 202.12 197.82 201.75 628,557 +0.91(+0.45%)
Jan 30, 2015 203.38 203.87 200.74 200.84 1,259,767 -3.35(-1.64%)
Jan 29, 2015 202.66 204.41 201.59 204.19 333,298 +1.43(+0.71%)
Jan 28, 2015 205.50 206.91 202.68 202.76 467,964 -1.91(-0.93%)
Jan 27, 2015 203.64 206.14 203.08 204.67 443,017 +0.28(+0.14%)
Jan 26, 2015 202.73 204.50 201.54 204.39 516,031 +1.64(+0.81%)
Jan 23, 2015 204.08 206.16 202.17 202.75 536,572 -2.47(-1.20%)
Jan 22, 2015 201.46 205.45 201.05 205.22 767,957 +4.21(+2.09%)
Jan 21, 2015 201.72 202.09 200.18 201.01 559,309 -1.57(-0.78%)
Jan 20, 2015 203.36 203.78 201.82 202.58 555,231 +0.33(+0.16%)
Jan 16, 2015 199.82 202.65 198.56 202.25 609,581 +2.81(+1.41%)
Jan 15, 2015 198.82 201.14 198.55 199.44 720,885 +0.62(+0.31%)
Jan 14, 2015 197.98 199.48 197.01 198.82 608,386 -0.10(-0.05%)
Jan 13, 2015 198.75 200.40 198.20 198.92 769,870 +0.77(+0.39%)
Jan 12, 2015 198.52 199.28 197.93 198.15 404,385 -0.35(-0.18%)
Jan 09, 2015 198.40 198.77 195.63 198.50 611,933 +0.60(+0.30%)
Jan 08, 2015 195.82 198.56 194.71 197.90 893,929 +2.66(+1.36%)
Jan 07, 2015 191.80 195.53 190.67 195.24 734,201 +3.92(+2.05%)
Jan 06, 2015 189.79 191.80 189.19 191.32 642,780 +3.21(+1.71%)
Jan 05, 2015 186.82 188.91 186.17 188.11 481,883 +0.88(+0.47%)
Jan 02, 2015 185.35 187.63 185.05 187.23 415,403 +2.38(+1.29%)
Dec 31, 2014 188.76 184.85 184.85 184.85 525,000 -3.77(-2.00%)
Dec 30, 2014 189.34 190.00 188.28 188.62 337,477 -0.73(-0.39%)
Dec 29, 2014 187.94 189.98 187.93 189.35 397,490 +1.39(+0.74%)
Dec 26, 2014 187.44 188.98 187.21 187.96 229,542 +0.53(+0.28%)
Dec 24, 2014 188.66 187.43 187.43 187.43 218,000 -1.18(-0.63%)
Dec 23, 2014 188.74 189.72 188.02 188.61 472,889 +0.11(+0.06%)
Dec 22, 2014 185.60 188.68 185.31 188.50 513,437 +3.55(+1.92%)
Dec 19, 2014 186.18 186.36 184.35 184.95 1,209,926 -0.39(-0.21%)
Dec 18, 2014 184.47 185.41 182.56 185.34 704,503 +2.47(+1.35%)
Dec 17, 2014 179.87 182.87 178.93 182.87 972,587 +4.02(+2.25%)
Dec 16, 2014 179.97 180.50 178.42 178.85 705,693 -1.22(-0.68%)
Dec 15, 2014 182.53 183.21 179.51 180.07 736,696 -2.07(-1.14%)
Dec 12, 2014 183.83 185.24 182.06 182.14 618,159 -2.33(-1.26%)
Dec 11, 2014 185.17 185.74 184.00 184.47 453,066 -1.19(-0.64%)
Dec 10, 2014 185.43 186.99 184.49 185.66 686,609 -0.25(-0.13%)
Dec 09, 2014 184.19 186.30 184.10 185.91 443,531 +0.38(+0.20%)
Dec 08, 2014 184.58 186.53 184.58 185.53 514,633 +0.97(+0.53%)
Dec 05, 2014 185.01 185.45 183.41 184.56 483,332 -0.94(-0.51%)
Dec 04, 2014 184.89 186.00 183.91 185.50 561,616 -0.63(-0.34%)
Dec 03, 2014 185.89 186.71 184.74 186.13 567,951 +0.15(+0.08%)
Dec 02, 2014 186.56 186.56 185.11 185.98 669,916 -0.28(-0.15%)
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.