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 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%)
Feb 01, 2017 215.07 216.50 212.50 213.29 675,471 -1.71(-0.80%)
Jan 31, 2017 215.30 217.42 214.24 215.00 540,071 +0.01(+0.00%)
Jan 30, 2017 216.00 217.30 214.53 214.99 508,716 -1.58(-0.73%)
Jan 27, 2017 218.57 219.46 215.28 216.57 573,242 -1.68(-0.77%)
Jan 26, 2017 219.10 221.12 216.68 218.25 517,511 -0.66(-0.30%)
Jan 25, 2017 222.24 222.63 218.56 218.91 792,020 -3.48(-1.56%)
Jan 24, 2017 220.00 222.96 219.67 222.39 798,524 +2.14(+0.97%)
Jan 23, 2017 218.00 221.20 217.89 220.25 733,723 +2.28(+1.05%)
Jan 20, 2017 215.40 218.30 213.66 217.97 1,040,790 +2.64(+1.23%)
Jan 19, 2017 214.96 216.04 214.03 215.33 601,060 -0.27(-0.13%)
Jan 18, 2017 217.59 218.05 214.04 215.60 1,056,045 -2.09(-0.96%)
Jan 17, 2017 214.72 217.87 214.59 217.69 842,356 +3.57(+1.67%)
Jan 13, 2017 214.12 214.12 214.12 0 -3.18(-1.46%)
Jan 12, 2017 219.05 219.80 213.60 217.30 1,514,688 -2.46(-1.12%)
Jan 11, 2017 224.29 224.30 218.56 219.76 1,468,240 -5.54(-2.46%)
Jan 10, 2017 226.71 227.43 224.91 225.30 1,166,994 -1.49(-0.66%)
Jan 09, 2017 228.35 229.10 226.10 226.79 601,720 -1.56(-0.68%)
Jan 06, 2017 225.90 228.78 225.35 228.35 697,170 +0.79(+0.35%)
Jan 05, 2017 222.76 227.94 219.81 227.56 956,644 +2.40(+1.07%)
Jan 04, 2017 224.27 225.90 223.74 225.16 723,274 +1.64(+0.73%)
Jan 03, 2017 224.67 225.51 221.95 223.52 938,730 +0.02(+0.01%)
Dec 30, 2016 223.50 223.50 223.50 0 +3.10(+1.41%)
Dec 29, 2016 218.47 221.56 216.79 220.40 552,104 +2.12(+0.97%)
Dec 28, 2016 220.55 220.55 217.30 218.28 489,315 -1.86(-0.84%)
Dec 27, 2016 218.72 221.09 217.61 220.14 450,269 +1.42(+0.65%)
Dec 23, 2016 218.72 218.72 218.72 0 +1.46(+0.67%)
Dec 22, 2016 215.01 218.35 213.97 217.26 720,270 +2.13(+0.99%)
Dec 21, 2016 217.96 219.23 215.13 215.13 923,352 -2.71(-1.24%)
Dec 20, 2016 220.27 221.40 216.45 217.84 810,443 -2.53(-1.15%)
Dec 19, 2016 220.77 222.64 218.73 220.37 804,848 +1.64(+0.75%)
Dec 16, 2016 218.19 221.12 215.57 218.73 1,353,686 +2.44(+1.13%)
Dec 15, 2016 214.91 219.50 214.44 216.29 1,005,886 +1.09(+0.51%)
Dec 14, 2016 218.76 218.76 214.52 215.20 899,763 -3.18(-1.46%)
Dec 13, 2016 218.53 218.75 215.75 218.38 853,811 +0.71(+0.33%)
Dec 12, 2016 217.45 218.84 215.34 217.67 803,738 -1.46(-0.67%)
Dec 09, 2016 222.00 224.40 218.31 219.13 895,526 -1.93(-0.87%)
Dec 08, 2016 219.63 221.75 218.58 221.06 1,016,477 +0.05(+0.02%)
Dec 07, 2016 215.66 221.62 214.34 221.01 1,108,872 +6.30(+2.93%)
Dec 06, 2016 213.36 215.91 212.04 214.71 1,084,835 +2.26(+1.06%)
Dec 05, 2016 209.12 212.88 205.93 212.45 1,258,507 +2.97(+1.42%)
Dec 02, 2016 208.46 214.87 208.46 209.48 1,004,064 +1.62(+0.78%)
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.