Public Storage (NY: PSA )

314.19 +6.02 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 208.71 210.00 207.53 208.53 620,901 +0.96(+0.46%)
Jun 29, 2017 208.63 209.37 206.90 207.57 669,687 -1.87(-0.89%)
Jun 28, 2017 210.78 211.46 209.35 209.44 627,353 -0.83(-0.39%)
Jun 27, 2017 211.99 212.92 209.60 210.27 777,597 -2.22(-1.04%)
Jun 26, 2017 214.21 215.62 211.98 212.49 573,893 -0.62(-0.29%)
Jun 23, 2017 211.23 214.96 211.23 213.11 703,832 +1.93(+0.91%)
Jun 22, 2017 211.81 212.15 209.87 211.18 632,189 -1.12(-0.53%)
Jun 21, 2017 212.12 213.41 211.49 212.30 585,908 +0.55(+0.26%)
Jun 20, 2017 211.54 212.00 207.11 211.75 937,318 -0.03(-0.01%)
Jun 19, 2017 214.21 214.21 210.76 211.78 726,564 -1.88(-0.88%)
Jun 16, 2017 213.00 214.11 211.33 213.66 943,787 +0.98(+0.46%)
Jun 15, 2017 209.42 212.74 209.00 212.68 855,424 +2.80(+1.33%)
Jun 14, 2017 208.05 210.94 207.55 209.88 1,104,447 +1.48(+0.71%)
Jun 13, 2017 206.86 208.43 206.23 208.40 1,431,831 +1.36(+0.66%)
Jun 12, 2017 205.56 208.35 204.84 207.04 1,489,783 -0.52(-0.25%)
Jun 09, 2017 209.60 210.89 206.95 207.56 1,275,994 -3.35(-1.59%)
Jun 08, 2017 211.72 206.74 210.91 1,858,388 +1.04(+0.50%)
Jun 07, 2017 207.85 209.87 207.69 209.87 1,303,180 +1.97(+0.95%)
Jun 06, 2017 211.35 211.35 207.65 207.90 1,354,989 -3.45(-1.63%)
Jun 05, 2017 213.71 213.82 210.85 211.35 919,015 -2.57(-1.20%)
Jun 02, 2017 213.00 214.32 212.44 213.92 1,064,611 +1.65(+0.78%)
Jun 01, 2017 215.21 215.30 210.30 212.27 1,251,077 -3.08(-1.43%)
May 31, 2017 214.56 215.79 214.18 215.35 2,060,042 +1.00(+0.47%)
May 30, 2017 216.44 216.82 214.00 214.35 711,444 -2.04(-0.94%)
May 26, 2017 217.83 217.98 215.91 216.39 976,297 -0.70(-0.32%)
May 25, 2017 217.76 218.33 216.30 217.09 1,018,483 -0.48(-0.22%)
May 24, 2017 217.00 218.99 216.60 217.57 773,581 +0.37(+0.17%)
May 23, 2017 215.82 217.84 215.11 217.20 839,852 +1.60(+0.74%)
May 22, 2017 214.72 216.73 213.96 215.60 938,054 +1.12(+0.52%)
May 19, 2017 215.64 216.19 213.80 214.48 2,114,691 -1.64(-0.76%)
May 18, 2017 213.37 216.16 212.38 216.12 1,652,290 +3.17(+1.49%)
May 17, 2017 207.37 214.18 207.37 212.95 1,665,329 +4.81(+2.31%)
May 16, 2017 209.68 210.03 207.15 208.14 999,674 -1.59(-0.76%)
May 15, 2017 208.37 210.06 208.31 209.73 834,262 +1.09(+0.52%)
May 12, 2017 208.17 209.36 207.38 208.64 766,099 +0.17(+0.08%)
May 11, 2017 208.07 209.30 207.19 208.47 912,864 -0.45(-0.22%)
May 10, 2017 207.88 211.68 207.75 208.92 683,844 +0.85(+0.41%)
May 09, 2017 207.95 208.30 206.77 208.07 803,976 -0.38(-0.18%)
May 08, 2017 208.55 208.77 206.96 208.45 1,009,129 +0.20(+0.10%)
May 05, 2017 207.79 210.00 206.30 208.25 858,177 +0.62(+0.30%)
May 04, 2017 205.15 208.08 201.97 207.63 1,232,436 +2.10(+1.02%)
May 03, 2017 208.08 208.54 203.60 205.53 997,540 -1.74(-0.84%)
May 02, 2017 207.01 210.41 206.18 207.27 1,035,332 +0.04(+0.02%)
May 01, 2017 210.33 211.53 205.01 207.23 1,152,457 -2.15(-1.03%)
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%)
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.