Public Storage (NY: PSA )

326.03 +0.04 (+0.01%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 358.59 360.08 352.56 355.02 1,040,622 -7.68(-2.12%)
Feb 25, 2022 353.91 362.72 354.83 362.70 839,947 +11.07(+3.15%)
Feb 24, 2022 348.96 353.29 342.80 351.63 1,490,497 -1.82(-0.51%)
Feb 23, 2022 373.19 373.19 352.27 353.45 1,342,135 +11.07(+3.23%)
Feb 22, 2022 342.92 345.76 340.08 342.38 802,344 -1.18(-0.34%)
Feb 18, 2022 343.56 0 -2.50(-0.72%)
Feb 17, 2022 350.98 350.98 345.77 346.06 693,364 -5.66(-1.61%)
Feb 16, 2022 352.62 353.60 347.00 351.72 500,804 +0.13(+0.04%)
Feb 15, 2022 357.80 358.83 350.66 351.59 701,245 -4.05(-1.14%)
Feb 14, 2022 357.93 361.24 354.35 355.64 679,873 -2.53(-0.71%)
Feb 11, 2022 359.42 361.56 353.78 358.17 553,999 -0.92(-0.26%)
Feb 10, 2022 363.59 367.57 357.06 359.09 632,509 -10.10(-2.74%)
Feb 09, 2022 366.36 369.57 364.20 369.19 527,380 +6.75(+1.86%)
Feb 08, 2022 363.48 365.63 360.33 362.44 553,536 -0.31(-0.09%)
Feb 07, 2022 362.85 364.70 359.90 362.75 618,158 -0.10(-0.03%)
Feb 04, 2022 364.98 367.51 361.00 362.85 788,807 -4.48(-1.22%)
Feb 03, 2022 368.23 369.63 367.33 562,922 -3.03(-0.82%)
Feb 02, 2022 357.20 370.49 356.00 370.36 1,021,713 +15.02(+4.23%)
Feb 01, 2022 359.64 359.72 350.50 355.34 700,927 -3.19(-0.89%)
Jan 31, 2022 360.04 355.98 358.53 947,130 -2.04(-0.57%)
Jan 28, 2022 347.16 360.59 340.96 360.57 881,884 +14.31(+4.13%)
Jan 27, 2022 348.42 353.64 343.20 346.26 923,803 -1.92(-0.55%)
Jan 26, 2022 352.35 357.76 345.68 348.18 742,927 -4.32(-1.23%)
Jan 25, 2022 349.81 354.78 345.32 352.50 837,605 +0.37(+0.11%)
Jan 24, 2022 352.52 352.93 341.00 352.13 935,237 -1.22(-0.35%)
Jan 21, 2022 354.84 356.27 350.00 353.35 829,031 +0.93(+0.26%)
Jan 20, 2022 356.51 362.53 351.56 352.42 748,273 -4.62(-1.29%)
Jan 19, 2022 360.18 364.64 356.87 357.04 690,990 -2.69(-0.75%)
Jan 18, 2022 361.00 361.40 355.82 359.73 892,913 -2.06(-0.57%)
Jan 14, 2022 361.79 0 -2.59(-0.71%)
Jan 13, 2022 367.43 368.77 363.44 364.38 545,431 -3.05(-0.83%)
Jan 12, 2022 362.02 368.77 362.02 367.43 521,200 +4.58(+1.26%)
Jan 11, 2022 360.53 363.67 356.78 362.85 570,070 +3.03(+0.84%)
Jan 10, 2022 355.71 361.62 355.56 359.82 536,231 +3.91(+1.10%)
Jan 07, 2022 364.00 365.56 355.67 355.91 722,919 -9.43(-2.58%)
Jan 06, 2022 364.00 366.80 359.42 365.34 642,403 +3.57(+0.99%)
Jan 05, 2022 363.93 365.50 357.67 361.77 668,806 -3.26(-0.89%)
Jan 04, 2022 365.03 367.86 363.55 365.03 780,875 -0.25(-0.07%)
Jan 03, 2022 373.24 373.39 359.62 365.28 769,918 -9.28(-2.48%)
Dec 31, 2021 372.94 377.36 372.60 374.56 437,142 +2.10(+0.56%)
Dec 30, 2021 373.00 374.07 369.66 372.46 435,614 -0.16(-0.04%)
Dec 29, 2021 371.40 373.32 368.81 372.62 440,615 +2.00(+0.54%)
Dec 28, 2021 368.09 370.73 367.32 370.62 497,759 +1.82(+0.49%)
Dec 27, 2021 363.51 368.81 362.49 368.80 420,123 +6.35(+1.75%)
Dec 23, 2021 364.55 364.79 359.46 362.45 530,220 -2.98(-0.82%)
Dec 22, 2021 363.40 366.52 362.73 365.43 481,598 +3.64(+1.01%)
Dec 21, 2021 366.23 369.34 360.70 361.79 733,667 -4.18(-1.14%)
Dec 20, 2021 362.14 367.13 357.66 365.97 603,693 +4.23(+1.17%)
Dec 17, 2021 363.73 368.97 361.16 361.74 1,369,904 -1.26(-0.35%)
Dec 16, 2021 360.84 364.23 358.17 363.00 891,404 +1.50(+0.41%)
Dec 15, 2021 356.00 363.12 356.00 361.50 833,894 +9.21(+2.61%)
Dec 14, 2021 355.91 356.31 347.52 352.29 968,597 -2.92(-0.82%)
Dec 13, 2021 347.54 357.30 347.17 355.21 811,434 +7.21(+2.07%)
Dec 10, 2021 343.50 348.53 342.45 348.00 692,407 +5.70(+1.67%)
Dec 09, 2021 343.49 344.98 341.11 342.30 1,022,897 -1.11(-0.32%)
Dec 08, 2021 340.30 344.03 336.71 343.41 588,348 +3.15(+0.93%)
Dec 07, 2021 340.97 344.38 339.12 340.26 672,951 +0.76(+0.22%)
Dec 06, 2021 337.19 340.60 334.01 339.50 788,102 +4.16(+1.24%)
Dec 03, 2021 335.99 337.24 331.40 335.34 623,743 +0.35(+0.10%)
Dec 02, 2021 328.89 338.63 328.01 334.99 721,235 +9.36(+2.87%)
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.