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 28, 2018 193.82 196.68 193.12 194.44 1,152,568 +1.52(+0.79%)
Feb 27, 2018 196.54 197.74 192.52 192.92 979,556 -2.96(-1.51%)
Feb 26, 2018 196.05 197.41 193.31 195.88 879,881 +0.20(+0.10%)
Feb 23, 2018 193.33 195.74 192.84 195.68 778,167 +2.54(+1.32%)
Feb 22, 2018 194.37 190.77 193.14 1,466,730 +2.39(+1.25%)
Feb 21, 2018 186.97 194.22 186.05 190.75 2,526,847 +4.44(+2.38%)
Feb 20, 2018 187.63 190.25 185.91 186.31 1,377,027 -2.44(-1.29%)
Feb 16, 2018 188.75 188.75 188.75 0 -1.73(-0.91%)
Feb 15, 2018 187.52 191.35 187.00 190.48 931,850 +3.70(+1.98%)
Feb 14, 2018 187.81 188.15 184.69 186.78 963,755 -2.42(-1.28%)
Feb 13, 2018 187.95 190.28 187.50 189.20 1,054,536 +1.38(+0.73%)
Feb 12, 2018 187.63 188.57 182.93 187.82 1,405,648 +0.66(+0.35%)
Feb 09, 2018 181.75 188.70 180.71 187.16 2,002,079 +6.67(+3.70%)
Feb 08, 2018 185.35 185.94 180.48 180.49 1,213,644 -4.86(-2.62%)
Feb 07, 2018 184.65 188.46 183.76 185.35 1,021,658 -0.05(-0.03%)
Feb 06, 2018 182.98 187.09 180.93 185.40 1,566,375 -1.58(-0.85%)
Feb 05, 2018 189.47 191.11 183.27 186.98 688,382 -3.33(-1.75%)
Feb 02, 2018 190.10 191.95 188.41 190.31 973,962 -0.67(-0.35%)
Feb 01, 2018 196.10 196.58 190.71 190.98 1,125,724 -4.78(-2.44%)
Jan 31, 2018 193.49 195.76 191.88 195.76 2,749,419 +2.16(+1.12%)
Jan 30, 2018 192.54 194.29 191.11 193.60 1,535,542 +1.06(+0.55%)
Jan 29, 2018 192.50 192.93 190.20 192.54 1,121,948 -0.31(-0.16%)
Jan 26, 2018 193.27 193.68 190.70 192.85 1,083,159 +0.28(+0.15%)
Jan 25, 2018 194.00 194.78 190.82 192.57 855,527 -2.35(-1.21%)
Jan 24, 2018 197.82 198.01 194.31 194.92 686,810 -3.17(-1.60%)
Jan 23, 2018 194.00 198.55 193.56 198.09 981,967 +4.31(+2.22%)
Jan 22, 2018 194.14 194.62 192.51 193.78 909,602 +0.22(+0.11%)
Jan 19, 2018 193.91 194.50 192.70 193.56 646,108 +0.31(+0.16%)
Jan 18, 2018 195.12 195.68 192.60 193.25 1,241,017 -2.44(-1.25%)
Jan 17, 2018 194.80 197.02 194.44 195.69 737,901 +1.94(+1.00%)
Jan 16, 2018 194.20 196.76 193.52 193.75 906,744 +0.20(+0.10%)
Jan 12, 2018 193.55 193.55 193.55 0 -2.57(-1.31%)
Jan 11, 2018 196.80 197.37 195.01 196.12 1,094,164 +0.01(+0.01%)
Jan 10, 2018 199.67 200.07 195.30 196.11 1,133,154 -5.04(-2.51%)
Jan 09, 2018 204.07 204.20 200.91 201.15 659,878 -2.38(-1.17%)
Jan 08, 2018 202.09 204.15 201.94 203.53 768,618 +1.61(+0.80%)
Jan 05, 2018 203.33 204.04 201.71 201.92 644,570 -1.19(-0.59%)
Jan 04, 2018 205.90 207.01 202.57 203.11 799,579 -3.66(-1.77%)
Jan 03, 2018 206.35 207.66 205.74 206.77 580,046 +0.45(+0.22%)
Jan 02, 2018 210.05 210.17 208.67 206.32 812,308 -2.68(-1.28%)
Dec 29, 2017 209.00 209.00 209.00 0 -0.24(-0.11%)
Dec 28, 2017 209.12 209.98 208.10 209.24 666,707 -0.04(-0.02%)
Dec 27, 2017 208.55 209.53 208.28 209.28 378,993 +1.25(+0.60%)
Dec 26, 2017 206.57 208.94 206.55 208.03 331,678 +2.06(+1.00%)
Dec 22, 2017 204.76 206.57 204.40 205.97 501,261 +2.25(+1.10%)
Dec 21, 2017 205.90 205.90 203.61 203.72 644,999 -1.43(-0.70%)
Dec 20, 2017 208.00 208.85 205.02 205.15 801,475 -3.06(-1.47%)
Dec 19, 2017 212.10 212.55 207.87 208.21 713,494 -3.88(-1.83%)
Dec 18, 2017 212.00 215.45 211.72 212.09 823,286 +0.53(+0.25%)
Dec 15, 2017 212.69 212.71 210.18 211.56 1,158,885 +0.54(+0.26%)
Dec 14, 2017 212.09 212.99 210.43 211.02 525,834 -1.54(-0.72%)
Dec 13, 2017 211.27 213.00 211.04 212.56 730,386 +0.84(+0.40%)
Dec 12, 2017 211.72 212.41 209.64 211.72 759,729 +0.04(+0.02%)
Dec 11, 2017 210.45 211.71 209.23 211.68 721,131 +0.84(+0.40%)
Dec 08, 2017 208.70 211.60 208.25 210.84 690,961 +2.50(+1.20%)
Dec 07, 2017 211.45 211.59 207.99 208.34 815,052 -3.46(-1.63%)
Dec 06, 2017 213.24 210.67 211.80 821,452 +0.75(+0.36%)
Dec 05, 2017 212.19 212.63 209.96 211.05 676,139 +1.08(+0.51%)
Dec 04, 2017 211.20 212.94 209.24 209.97 1,133,481 -2.10(-0.99%)
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.