Public Storage (NY: PSA )

352.23 -3.04 (-0.86%)
Streaming Delayed Price Updated: 12:27 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 209.51 213.05 208.65 211.49 1,813,937 +1.88(+0.90%)
Feb 27, 2019 203.20 210.45 202.68 209.61 1,908,572 +6.91(+3.41%)
Feb 26, 2019 201.93 203.21 200.77 202.70 818,660 +1.29(+0.64%)
Feb 25, 2019 201.36 202.01 199.59 201.41 945,655 +0.27(+0.13%)
Feb 22, 2019 200.83 202.53 199.81 201.14 780,200 +0.66(+0.33%)
Feb 21, 2019 203.10 203.52 199.53 200.48 1,306,305 -5.14(-2.50%)
Feb 20, 2019 207.81 207.81 204.31 205.62 898,013 -2.29(-1.10%)
Feb 19, 2019 208.00 208.22 206.97 207.91 774,608 +0.17(+0.08%)
Feb 15, 2019 208.98 209.04 207.18 207.74 641,700 -0.41(-0.20%)
Feb 14, 2019 208.31 208.92 206.70 208.15 454,857 +0.19(+0.09%)
Feb 13, 2019 207.30 208.59 206.19 207.96 608,590 +0.22(+0.11%)
Feb 12, 2019 210.23 210.32 207.39 207.74 1,013,868 -2.77(-1.32%)
Feb 11, 2019 210.04 211.14 209.49 210.51 748,396 -0.06(-0.03%)
Feb 08, 2019 209.73 212.50 209.25 210.57 1,148,200 +0.73(+0.35%)
Feb 07, 2019 208.54 209.98 207.52 209.84 1,286,319 +1.30(+0.62%)
Feb 06, 2019 209.51 209.51 207.75 208.54 868,700 -0.44(-0.21%)
Feb 05, 2019 209.18 209.48 207.43 208.98 1,139,314 -0.20(-0.10%)
Feb 04, 2019 208.98 209.81 207.93 209.18 853,030 -0.32(-0.15%)
Feb 01, 2019 212.53 213.14 207.52 209.50 652,800 -3.02(-1.42%)
Jan 31, 2019 210.07 212.83 209.16 212.52 848,272 +2.27(+1.08%)
Jan 30, 2019 209.64 211.97 209.35 210.25 753,758 -0.15(-0.07%)
Jan 29, 2019 208.54 210.51 207.53 210.40 845,241 +2.20(+1.06%)
Jan 28, 2019 205.95 208.49 204.67 208.20 919,204 +2.56(+1.24%)
Jan 25, 2019 202.84 205.68 202.84 205.64 884,400 +3.01(+1.49%)
Jan 24, 2019 202.23 204.62 201.26 202.63 630,756 +0.80(+0.40%)
Jan 23, 2019 201.14 201.98 198.42 201.83 918,154 +0.32(+0.16%)
Jan 22, 2019 203.37 203.50 199.91 201.51 919,356 -1.62(-0.80%)
Jan 18, 2019 205.00 205.00 202.42 203.13 669,600 -1.81(-0.88%)
Jan 17, 2019 203.97 205.32 202.85 204.94 483,079 +0.63(+0.31%)
Jan 16, 2019 203.39 204.83 201.62 204.31 558,847 +0.30(+0.15%)
Jan 15, 2019 201.30 204.20 201.11 204.01 484,504 +3.06(+1.52%)
Jan 14, 2019 200.83 203.11 199.76 200.95 741,307 +0.25(+0.12%)
Jan 11, 2019 200.99 201.99 200.10 200.70 829,000 -0.22(-0.11%)
Jan 10, 2019 198.63 202.32 198.30 200.92 964,505 +2.74(+1.38%)
Jan 09, 2019 200.60 200.65 196.36 198.18 713,145 -1.39(-0.70%)
Jan 08, 2019 195.57 199.59 195.57 199.57 1,135,568 +3.52(+1.80%)
Jan 07, 2019 196.40 198.43 195.13 196.05 732,741 -0.55(-0.28%)
Jan 04, 2019 198.43 200.35 196.13 196.60 978,500 -2.20(-1.11%)
Jan 03, 2019 195.12 200.66 195.07 198.80 1,216,987 +3.74(+1.92%)
Jan 02, 2019 200.90 201.20 193.89 195.06 1,222,746 -7.35(-3.63%)
Dec 31, 2018 202.19 202.80 200.11 202.41 1,215,100 +0.51(+0.25%)
Dec 28, 2018 202.86 205.09 201.07 201.90 1,208,400 +0.19(+0.09%)
Dec 27, 2018 200.40 201.87 195.70 201.71 1,036,063 +1.31(+0.65%)
Dec 26, 2018 196.75 200.67 195.73 200.40 1,014,410 +3.73(+1.90%)
Dec 24, 2018 203.05 204.01 196.63 196.67 829,200 -6.63(-3.26%)
Dec 21, 2018 203.89 209.33 202.27 203.30 2,540,400 +0.37(+0.18%)
Dec 20, 2018 202.65 205.16 201.06 202.93 1,349,118 -0.32(-0.16%)
Dec 19, 2018 203.86 205.61 202.25 203.25 1,186,900 -0.89(-0.44%)
Dec 18, 2018 200.65 205.16 200.65 204.14 1,515,636 +4.57(+2.29%)
Dec 17, 2018 203.51 204.30 199.16 199.57 1,642,905 -3.90(-1.92%)
Dec 14, 2018 199.12 204.07 198.86 203.47 1,598,600 +4.42(+2.22%)
Dec 13, 2018 202.25 205.20 198.53 199.05 2,154,535 -5.24(-2.56%)
Dec 12, 2018 211.07 212.29 204.22 204.29 1,619,359 -6.45(-3.06%)
Dec 11, 2018 213.03 214.47 210.71 210.74 1,622,982 -3.20(-1.50%)
Dec 10, 2018 214.26 214.71 211.32 213.94 774,526 -0.20(-0.09%)
Dec 07, 2018 215.68 215.69 212.54 214.14 1,486,700 -2.09(-0.97%)
Dec 06, 2018 211.05 216.70 209.99 216.23 2,026,129 +4.42(+2.09%)
Dec 04, 2018 212.55 216.10 211.05 211.81 1,086,100 -0.61(-0.29%)
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.