Public Storage (NY: PSA )

289.20 +1.10 (+0.38%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 263.52 264.47 259.77 262.80 782,032 +0.09(+0.03%)
Sep 30, 2021 268.92 268.92 262.09 262.71 1,102,898 -4.62(-1.73%)
Sep 29, 2021 265.30 269.11 264.85 267.33 657,814 +2.48(+0.93%)
Sep 28, 2021 260.53 266.24 258.49 264.85 1,112,005 +2.46(+0.94%)
Sep 27, 2021 268.71 269.94 262.32 262.39 704,359 -6.31(-2.35%)
Sep 24, 2021 270.41 272.07 267.38 268.71 735,962 -1.36(-0.50%)
Sep 23, 2021 273.47 274.78 269.59 270.07 968,634 -3.33(-1.22%)
Sep 22, 2021 277.53 277.53 271.85 273.40 889,389 -2.42(-0.88%)
Sep 21, 2021 276.27 279.11 275.74 275.82 576,790 -0.19(-0.07%)
Sep 20, 2021 274.49 279.12 272.85 276.01 649,349 +0.97(+0.35%)
Sep 17, 2021 278.59 281.27 274.34 275.04 1,593,446 -5.62(-2.00%)
Sep 16, 2021 282.52 284.26 279.37 280.65 515,871 -1.88(-0.66%)
Sep 15, 2021 281.54 284.86 280.73 282.53 517,598 +1.85(+0.66%)
Sep 14, 2021 283.22 283.22 278.49 280.68 614,686 -1.57(-0.56%)
Sep 13, 2021 285.22 287.28 282.11 282.25 684,687 -1.78(-0.63%)
Sep 10, 2021 285.07 287.33 283.40 284.04 598,340 -0.83(-0.29%)
Sep 09, 2021 290.76 290.76 284.44 284.86 652,670 -5.59(-1.92%)
Sep 08, 2021 286.32 292.58 286.32 290.45 597,032 +3.37(+1.17%)
Sep 07, 2021 290.88 291.46 284.87 287.09 591,995 -3.57(-1.23%)
Sep 03, 2021 290.16 290.89 286.15 290.65 490,561 -0.25(-0.08%)
Sep 02, 2021 289.87 291.12 287.59 290.90 651,905 +1.19(+0.41%)
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.