Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 331.64 335.57 331.34 333.08 491,579 +1.87(+0.56%)
Dec 30, 2021 331.69 332.64 328.72 331.21 489,861 -0.14(-0.04%)
Dec 29, 2021 330.27 331.98 327.96 331.36 495,485 +1.78(+0.54%)
Dec 28, 2021 327.33 329.68 326.64 329.58 559,745 +1.62(+0.49%)
Dec 27, 2021 323.25 327.97 322.35 327.96 472,441 +5.65(+1.75%)
Dec 23, 2021 324.18 324.39 319.66 322.31 596,249 -2.65(-0.82%)
Dec 22, 2021 323.16 325.93 322.56 324.96 541,572 +3.24(+1.01%)
Dec 21, 2021 325.67 328.44 320.76 321.73 825,031 -3.72(-1.14%)
Dec 20, 2021 322.04 326.47 318.05 325.44 678,871 +3.76(+1.17%)
Dec 17, 2021 323.45 328.11 321.17 321.68 1,540,500 -1.12(-0.35%)
Dec 16, 2021 320.88 323.89 318.51 322.80 1,002,411 +1.33(+0.41%)
Dec 15, 2021 316.58 322.91 316.58 321.47 937,740 +8.19(+2.61%)
Dec 14, 2021 316.50 316.86 309.04 313.28 1,089,217 -0.82(-0.26%)
Dec 13, 2021 307.31 315.94 306.99 314.10 917,649 +6.38(+2.07%)
Dec 10, 2021 303.74 308.19 302.81 307.72 783,042 +5.04(+1.67%)
Dec 09, 2021 303.73 305.05 301.63 302.68 1,156,792 -0.98(-0.32%)
Dec 08, 2021 300.91 304.21 297.74 303.66 665,362 +2.79(+0.93%)
Dec 07, 2021 301.50 304.52 299.87 300.88 761,039 +0.67(+0.22%)
Dec 06, 2021 298.16 301.18 295.35 300.20 891,263 +3.68(+1.24%)
Dec 03, 2021 297.10 298.20 293.04 296.52 705,390 +0.31(+0.10%)
Dec 02, 2021 290.82 299.43 290.04 296.22 815,643 +8.28(+2.87%)
Dec 01, 2021 291.52 297.70 287.75 287.94 729,166 -1.55(-0.53%)
Nov 30, 2021 292.04 294.73 288.25 289.49 1,664,367 -3.99(-1.36%)
Nov 29, 2021 292.35 296.18 289.15 293.48 499,403 +4.31(+1.49%)
Nov 26, 2021 293.79 296.56 289.17 289.17 417,089 -7.10(-2.40%)
Nov 24, 2021 292.42 297.03 291.70 296.27 274,472 +4.13(+1.41%)
Nov 23, 2021 291.28 293.60 289.82 292.14 367,539 +1.05(+0.36%)
Nov 22, 2021 293.34 295.02 290.49 291.09 572,987 -2.25(-0.77%)
Nov 19, 2021 298.44 298.44 293.32 293.34 586,763 -3.63(-1.22%)
Nov 18, 2021 295.69 298.13 296.67 296.98 670,919 +2.04(+0.69%)
Nov 17, 2021 288.77 296.24 286.18 294.93 731,757 +4.74(+1.63%)
Nov 16, 2021 293.86 294.30 288.91 290.19 483,106 -3.14(-1.07%)
Nov 15, 2021 291.11 293.34 288.18 293.33 403,465 +2.26(+0.77%)
Nov 12, 2021 290.62 292.70 287.81 291.08 481,403 +0.14(+0.05%)
Nov 11, 2021 291.05 291.15 287.50 290.94 248,002 +1.65(+0.57%)
Nov 10, 2021 287.45 289.28 528,524 +1.90(+0.66%)
Nov 09, 2021 286.24 288.98 285.44 287.38 564,699 +1.36(+0.48%)
Nov 08, 2021 286.17 287.36 282.01 286.02 588,273 +0.51(+0.18%)
Nov 05, 2021 295.75 295.75 282.76 285.51 732,229 -8.55(-2.91%)
Nov 04, 2021 294.46 298.14 292.67 294.06 597,761 -0.17(-0.06%)
Nov 03, 2021 299.34 301.49 291.81 294.23 520,628 -4.39(-1.47%)
Nov 02, 2021 294.92 301.25 292.36 298.62 948,621 +5.37(+1.83%)
Nov 01, 2021 294.15 293.73 286.00 293.25 596,010 -0.48(-0.16%)
Oct 29, 2021 291.19 296.85 290.29 293.73 1,536,865 +0.50(+0.17%)
Oct 28, 2021 286.21 293.77 286.21 293.24 844,489 +8.12(+2.85%)
Oct 27, 2021 289.85 289.76 284.55 285.12 476,374 -3.93(-1.36%)
Oct 26, 2021 289.86 289.04 465,485 -1.44(-0.50%)
Oct 25, 2021 289.08 291.72 286.63 290.49 400,315 +1.93(+0.67%)
Oct 22, 2021 286.52 289.31 286.25 288.56 511,072 +3.38(+1.18%)
Oct 21, 2021 286.26 286.52 283.18 285.18 481,689 +0.06(+0.02%)
Oct 20, 2021 284.53 285.59 282.93 285.12 568,217 +1.27(+0.45%)
Oct 19, 2021 285.49 286.43 283.05 283.85 437,969 -1.08(-0.38%)
Oct 18, 2021 283.39 286.35 281.70 284.92 741,374 +2.48(+0.88%)
Oct 15, 2021 289.03 289.19 279.89 282.45 1,100,192 -5.71(-1.98%)
Oct 14, 2021 281.99 288.42 280.33 288.16 854,583 +7.57(+2.70%)
Oct 13, 2021 274.86 281.17 274.14 280.59 571,193 +5.31(+1.93%)
Oct 12, 2021 268.75 276.93 268.06 275.28 658,465 +8.14(+3.05%)
Oct 11, 2021 265.26 267.78 263.68 267.13 385,866 +2.10(+0.79%)
Oct 08, 2021 266.64 267.26 264.50 265.03 406,346 -1.60(-0.60%)
Oct 07, 2021 267.31 270.11 265.53 266.63 622,018 +0.10(+0.04%)
Oct 06, 2021 260.85 267.12 259.50 266.53 1,050,971 +5.45(+2.09%)
Oct 05, 2021 264.76 264.95 260.74 261.08 1,006,252 -2.47(-0.94%)
Oct 04, 2021 262.17 264.74 261.46 263.55 1,157,627 +0.75(+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.