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 (%)
Feb 29, 2016 254.00 254.94 249.29 249.49 953,679 -4.55(-1.79%)
Feb 26, 2016 254.76 256.00 253.31 254.04 907,350 -1.06(-0.42%)
Feb 25, 2016 251.25 255.25 250.26 255.10 755,165 +5.18(+2.07%)
Feb 24, 2016 252.46 254.44 247.85 249.92 589,857 -3.80(-1.50%)
Feb 23, 2016 253.68 256.79 253.11 253.72 521,240 +0.08(+0.03%)
Feb 22, 2016 253.33 254.95 251.72 253.64 520,590 +1.67(+0.66%)
Feb 19, 2016 246.29 254.32 244.06 251.97 1,084,815 +5.25(+2.13%)
Feb 18, 2016 245.50 247.79 244.59 246.72 528,307 +0.61(+0.25%)
Feb 17, 2016 242.96 249.45 242.35 246.11 1,093,935 +7.93(+3.33%)
Feb 16, 2016 236.22 239.37 234.06 238.18 838,364 +4.57(+1.96%)
Feb 12, 2016 237.17 233.61 233.61 233.61 1,040,700 -1.22(-0.52%)
Feb 11, 2016 234.72 236.92 230.94 234.83 1,388,060 -1.04(-0.44%)
Feb 10, 2016 235.32 238.91 234.62 235.87 856,338 +2.95(+1.27%)
Feb 09, 2016 228.12 235.33 225.95 232.92 1,059,241 +3.94(+1.72%)
Feb 08, 2016 235.00 235.96 224.71 228.98 1,418,203 -8.15(-3.44%)
Feb 05, 2016 245.75 245.75 236.73 237.13 1,188,592 -9.09(-3.69%)
Feb 04, 2016 252.71 252.84 245.60 246.22 930,467 -6.89(-2.72%)
Feb 03, 2016 256.24 257.98 250.14 253.11 708,787 -2.11(-0.83%)
Feb 02, 2016 254.04 256.10 251.85 255.22 774,567 +1.14(+0.45%)
Feb 01, 2016 253.14 256.46 251.63 254.08 676,161 +0.52(+0.21%)
Jan 29, 2016 251.79 255.97 249.07 253.56 978,899 +4.50(+1.81%)
Jan 28, 2016 248.91 252.53 247.48 249.06 736,818 +0.88(+0.35%)
Jan 27, 2016 253.02 253.91 246.97 248.18 979,656 -5.29(-2.09%)
Jan 26, 2016 246.85 253.54 246.38 253.47 983,648 +5.96(+2.41%)
Jan 25, 2016 247.98 251.49 246.38 247.51 918,042 -0.22(-0.09%)
Jan 22, 2016 242.79 249.22 242.60 247.73 778,489 +6.67(+2.77%)
Jan 21, 2016 241.21 244.67 240.13 241.06 747,537 +0.77(+0.32%)
Jan 20, 2016 248.74 249.91 239.51 240.29 1,336,457 -10.15(-4.05%)
Jan 19, 2016 250.12 252.78 247.82 250.44 901,615 +1.89(+0.76%)
Jan 15, 2016 247.74 248.55 248.55 248.55 1,273,900 -1.18(-0.47%)
Jan 14, 2016 249.77 251.66 246.43 249.73 1,070,375 +0.38(+0.15%)
Jan 13, 2016 250.49 254.66 248.91 249.35 849,417 -0.82(-0.33%)
Jan 12, 2016 250.12 251.10 248.00 250.17 856,033 +0.50(+0.20%)
Jan 11, 2016 248.20 251.47 248.09 249.67 818,508 +2.44(+0.99%)
Jan 08, 2016 250.20 251.38 246.80 247.23 600,602 -1.82(-0.73%)
Jan 07, 2016 248.48 251.88 248.39 249.05 633,728 -2.62(-1.04%)
Jan 06, 2016 250.00 253.80 249.64 251.67 589,834 +0.40(+0.16%)
Jan 05, 2016 244.80 252.27 244.36 251.27 775,970 +6.90(+2.82%)
Jan 04, 2016 243.92 246.48 242.15 244.37 1,220,735 -3.33(-1.34%)
Dec 31, 2015 250.50 247.70 247.70 247.70 517,900 -2.76(-1.10%)
Dec 30, 2015 252.19 252.45 249.91 250.46 517,057 -1.75(-0.69%)
Dec 29, 2015 252.73 253.93 251.13 252.21 689,809 +1.04(+0.41%)
Dec 28, 2015 247.80 251.80 247.02 251.17 509,596 +2.92(+1.18%)
Dec 24, 2015 249.17 248.25 248.25 248.25 310,800 -0.38(-0.15%)
Dec 23, 2015 248.88 249.95 246.74 248.63 819,535 +0.14(+0.06%)
Dec 22, 2015 251.70 252.86 248.21 248.49 1,020,561 -2.15(-0.86%)
Dec 21, 2015 250.51 251.46 249.25 250.64 722,733 +1.90(+0.76%)
Dec 18, 2015 247.02 249.74 245.66 248.74 1,734,949 +1.18(+0.48%)
Dec 17, 2015 248.38 249.88 246.69 247.56 901,136 -2.28(-0.91%)
Dec 16, 2015 247.91 250.72 247.21 249.84 1,051,311 +3.03(+1.23%)
Dec 15, 2015 250.85 251.74 246.66 246.81 953,730 -2.28(-0.92%)
Dec 14, 2015 241.71 249.56 241.71 249.09 1,148,221 +7.12(+2.94%)
Dec 11, 2015 239.00 242.09 237.82 241.97 913,793 +1.07(+0.44%)
Dec 10, 2015 243.18 244.33 240.64 240.90 755,576 -1.86(-0.77%)
Dec 09, 2015 246.82 246.82 242.02 242.76 830,317 -3.44(-1.40%)
Dec 08, 2015 242.87 246.75 240.91 246.20 1,302,578 +3.05(+1.25%)
Dec 07, 2015 242.49 243.87 241.56 243.15 684,447 +1.25(+0.52%)
Dec 04, 2015 238.16 242.86 238.16 241.90 1,056,779 +5.07(+2.14%)
Dec 03, 2015 239.38 242.07 235.42 236.83 1,246,444 -3.32(-1.38%)
Dec 02, 2015 242.00 244.19 239.95 240.15 818,944 -2.96(-1.22%)
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.