Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 309.88 310.66 305.50 306.44 986,117 -1.55(-0.50%)
Aug 30, 2022 314.93 316.25 307.17 307.99 605,660 -7.57(-2.40%)
Aug 29, 2022 317.33 319.48 314.84 315.55 430,358 -3.57(-1.12%)
Aug 26, 2022 324.33 325.02 318.43 319.12 490,010 -5.31(-1.64%)
Aug 25, 2022 319.22 324.67 319.22 324.43 624,451 +6.71(+2.11%)
Aug 24, 2022 315.99 320.94 315.99 317.72 905,735 +1.78(+0.56%)
Aug 23, 2022 319.84 320.11 314.71 315.94 662,286 -4.87(-1.52%)
Aug 22, 2022 324.20 324.20 319.56 320.81 613,164 -4.52(-1.39%)
Aug 19, 2022 326.11 327.56 323.98 325.33 1,336,359 -1.50(-0.46%)
Aug 18, 2022 329.10 330.80 324.68 326.84 540,292 -2.24(-0.68%)
Aug 17, 2022 324.20 330.22 323.27 329.08 645,135 +1.90(+0.58%)
Aug 16, 2022 326.43 329.32 325.22 327.18 713,467 -1.96(-0.60%)
Aug 15, 2022 326.60 329.21 325.64 329.14 573,223 +3.37(+1.04%)
Aug 12, 2022 322.62 326.03 322.11 325.77 572,044 +4.87(+1.52%)
Aug 11, 2022 320.95 324.63 319.47 320.90 526,482 +0.42(+0.13%)
Aug 10, 2022 320.88 321.80 316.24 320.48 672,396 +2.83(+0.89%)
Aug 09, 2022 311.85 318.17 311.10 317.65 936,006 +6.69(+2.15%)
Aug 08, 2022 309.38 312.97 307.25 310.96 600,351 +4.18(+1.36%)
Aug 05, 2022 296.41 309.93 296.41 306.78 857,064 +0.58(+0.19%)
Aug 04, 2022 306.28 308.31 302.41 306.20 849,746 +2.01(+0.66%)
Aug 03, 2022 298.83 307.26 297.89 304.19 1,095,788 +6.91(+2.32%)
Aug 02, 2022 299.65 303.66 296.75 297.28 928,679 -3.22(-1.07%)
Aug 01, 2022 300.40 303.30 299.90 300.50 647,410 -1.84(-0.61%)
Jul 29, 2022 300.34 304.68 298.99 302.35 688,850 +2.28(+0.76%)
Jul 28, 2022 291.88 300.53 291.12 300.07 982,850 +9.63(+3.32%)
Jul 27, 2022 290.19 291.43 287.87 290.44 916,667 -0.38(-0.13%)
Jul 26, 2022 287.12 291.73 286.92 290.82 846,017 +2.48(+0.86%)
Jul 25, 2022 292.08 292.55 285.07 288.33 695,991 +4.08(+1.44%)
Jul 22, 2022 284.89 288.28 282.68 284.25 468,582 +0.05(+0.02%)
Jul 21, 2022 281.19 284.29 279.29 284.20 556,234 +2.92(+1.04%)
Jul 20, 2022 280.94 283.56 279.24 281.28 474,775 -0.25(-0.09%)
Jul 19, 2022 276.99 281.64 275.59 281.53 617,693 +6.52(+2.37%)
Jul 18, 2022 280.60 281.85 273.46 275.02 624,996 -3.88(-1.39%)
Jul 15, 2022 276.98 279.50 273.61 278.90 824,995 +6.13(+2.25%)
Jul 14, 2022 266.86 273.86 266.86 272.77 500,924 +0.31(+0.11%)
Jul 13, 2022 270.62 275.34 268.57 272.45 590,952 -1.15(-0.42%)
Jul 12, 2022 276.97 280.02 271.40 273.60 624,303 -5.72(-2.05%)
Jul 11, 2022 279.86 282.42 279.05 279.33 564,838 -1.81(-0.64%)
Jul 08, 2022 280.21 282.68 278.07 281.13 568,820 +0.93(+0.33%)
Jul 07, 2022 282.65 284.45 278.44 280.21 612,737 -1.99(-0.70%)
Jul 06, 2022 281.77 285.08 279.59 282.19 476,668 +2.06(+0.73%)
Jul 05, 2022 280.39 280.66 273.86 280.14 752,370 -2.37(-0.84%)
Jul 01, 2022 278.04 283.29 277.82 282.50 550,944 +4.18(+1.50%)
Jun 30, 2022 274.80 282.13 274.44 278.32 1,136,852 +1.43(+0.52%)
Jun 29, 2022 277.24 278.84 275.12 276.89 672,009 -0.36(-0.13%)
Jun 28, 2022 281.69 283.23 276.91 277.24 666,548 -2.00(-0.72%)
Jun 27, 2022 278.61 281.49 276.91 279.25 606,057 -0.43(-0.15%)
Jun 24, 2022 276.21 280.25 273.75 279.67 986,524 +5.36(+1.95%)
Jun 23, 2022 274.17 276.25 271.68 274.31 848,915 +1.73(+0.63%)
Jun 22, 2022 267.44 276.51 267.44 272.59 826,982 +3.69(+1.37%)
Jun 21, 2022 268.29 271.60 266.55 268.90 669,015 +3.16(+1.19%)
Jun 17, 2022 268.03 272.57 264.04 265.74 1,616,789 -2.00(-0.75%)
Jun 16, 2022 265.33 272.24 265.33 267.75 911,298 -3.01(-1.11%)
Jun 15, 2022 265.72 275.08 265.59 270.75 920,185 +5.63(+2.13%)
Jun 14, 2022 263.69 267.56 261.16 265.12 1,015,930 +2.10(+0.80%)
Jun 13, 2022 266.15 268.97 261.51 263.02 884,721 -8.80(-3.24%)
Jun 10, 2022 270.53 275.79 268.78 271.82 1,025,590 -2.06(-0.75%)
Jun 09, 2022 278.76 282.40 273.77 273.88 621,639 -6.01(-2.15%)
Jun 08, 2022 290.57 290.57 279.27 279.89 820,210 -12.46(-4.26%)
Jun 07, 2022 284.37 292.61 283.24 292.35 809,926 +7.20(+2.52%)
Jun 06, 2022 294.11 294.11 284.59 285.15 959,284 -7.26(-2.48%)
Jun 03, 2022 292.18 295.91 289.24 292.41 590,335 -1.94(-0.66%)
Jun 02, 2022 290.58 294.51 284.26 294.35 642,749 +2.03(+0.70%)
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.