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 (%)
Jul 30, 2021 275.14 278.42 274.44 274.50 1,185,575 +0.59(+0.22%)
Jul 29, 2021 275.21 276.70 273.73 273.91 559,401 -1.05(-0.38%)
Jul 28, 2021 276.22 277.50 273.98 274.95 693,275 -0.79(-0.29%)
Jul 27, 2021 275.77 276.86 273.91 275.74 795,553 +0.21(+0.08%)
Jul 26, 2021 274.73 275.92 272.90 275.53 691,196 -0.12(-0.04%)
Jul 23, 2021 272.49 276.15 271.64 275.66 625,465 +4.00(+1.47%)
Jul 22, 2021 270.55 272.43 270.14 271.66 843,591 +0.84(+0.31%)
Jul 21, 2021 273.54 274.05 270.66 270.82 854,874 -3.43(-1.25%)
Jul 20, 2021 273.03 275.82 273.03 274.24 861,062 +3.22(+1.19%)
Jul 19, 2021 274.89 275.45 268.65 271.02 987,891 -4.76(-1.73%)
Jul 16, 2021 276.10 277.53 275.19 275.78 784,544 +0.40(+0.15%)
Jul 15, 2021 275.36 276.31 273.85 275.38 783,062 +0.44(+0.16%)
Jul 14, 2021 272.32 276.39 272.32 274.94 717,298 +2.37(+0.87%)
Jul 13, 2021 275.67 276.11 272.13 272.56 708,867 -3.04(-1.10%)
Jul 12, 2021 273.79 276.35 273.71 275.60 789,364 +1.81(+0.66%)
Jul 09, 2021 270.25 274.10 269.21 273.79 588,846 +3.95(+1.46%)
Jul 08, 2021 269.52 272.31 269.11 269.84 779,543 -0.90(-0.33%)
Jul 07, 2021 270.65 272.09 267.93 270.74 1,162,228 +0.23(+0.08%)
Jul 06, 2021 265.54 271.01 264.04 270.51 837,296 +4.59(+1.72%)
Jul 02, 2021 264.56 266.48 263.21 265.92 1,076,010 +2.09(+0.79%)
Jul 01, 2021 264.01 266.02 262.99 263.83 785,169 -0.31(-0.12%)
Jun 30, 2021 266.27 268.67 263.68 264.14 815,099 -2.45(-0.92%)
Jun 29, 2021 267.45 268.48 266.40 266.59 709,992 -0.90(-0.33%)
Jun 28, 2021 267.94 268.06 265.76 267.49 540,817 -0.22(-0.08%)
Jun 25, 2021 265.24 267.97 264.39 267.71 817,895 +2.56(+0.96%)
Jun 24, 2021 266.62 267.64 264.08 265.15 732,317 -1.69(-0.63%)
Jun 23, 2021 264.60 267.87 264.04 266.84 729,094 +1.15(+0.43%)
Jun 22, 2021 266.59 268.44 265.58 265.69 564,318 -0.97(-0.36%)
Jun 21, 2021 263.00 267.48 262.09 266.65 835,757 +4.56(+1.74%)
Jun 18, 2021 260.92 263.24 259.91 262.09 2,285,644 +2.39(+0.92%)
Jun 17, 2021 256.66 259.74 255.11 259.70 711,484 +3.01(+1.17%)
Jun 16, 2021 257.98 259.61 256.59 256.69 847,971 -0.86(-0.33%)
Jun 15, 2021 258.34 258.87 256.72 257.55 513,858 -1.26(-0.49%)
Jun 14, 2021 258.26 258.96 256.55 258.82 601,596 +0.72(+0.28%)
Jun 11, 2021 257.36 258.36 255.93 258.10 659,042 +0.30(+0.11%)
Jun 10, 2021 255.99 258.19 255.89 257.80 554,572 +1.42(+0.56%)
Jun 09, 2021 256.52 257.59 255.85 256.38 546,109 +0.38(+0.15%)
Jun 08, 2021 254.86 256.64 254.30 255.99 678,479 +1.90(+0.75%)
Jun 07, 2021 252.76 255.71 251.75 254.09 897,803 +2.19(+0.87%)
Jun 04, 2021 253.49 253.90 250.99 251.90 949,244 -0.12(-0.05%)
Jun 03, 2021 251.15 252.49 250.16 252.02 916,924 +0.75(+0.30%)
Jun 02, 2021 250.51 252.78 248.85 251.27 1,148,956 +2.12(+0.85%)
Jun 01, 2021 247.23 249.25 245.73 249.15 591,017 +2.69(+1.09%)
May 28, 2021 246.13 246.96 244.86 246.47 1,727,803 +2.28(+0.93%)
May 27, 2021 243.86 245.07 241.77 244.19 1,123,376 +0.25(+0.10%)
May 26, 2021 243.38 245.89 243.00 243.94 810,557 +0.71(+0.29%)
May 25, 2021 242.78 244.39 240.94 243.23 484,487 +0.28(+0.11%)
May 24, 2021 242.23 244.07 241.21 242.95 611,865 +1.50(+0.62%)
May 21, 2021 243.11 244.95 240.18 241.45 825,001 -2.23(-0.92%)
May 20, 2021 240.72 244.20 240.14 243.68 1,291,436 +2.40(+0.99%)
May 19, 2021 239.73 241.28 235.95 241.28 747,944 +0.85(+0.35%)
May 18, 2021 239.66 241.39 238.87 240.44 1,011,483 -0.88(-0.37%)
May 17, 2021 239.71 242.45 238.64 241.32 815,414 +2.73(+1.14%)
May 14, 2021 238.39 240.16 237.31 238.59 530,927 -0.44(-0.18%)
May 13, 2021 235.66 240.59 235.28 239.02 701,545 +3.70(+1.57%)
May 12, 2021 239.46 240.38 235.18 235.32 773,777 -4.02(-1.68%)
May 11, 2021 240.52 241.54 237.57 239.35 794,347 -2.48(-1.02%)
May 10, 2021 242.25 244.15 241.38 241.82 709,641 -0.10(-0.04%)
May 07, 2021 240.07 242.21 239.24 241.92 662,269 +1.80(+0.75%)
May 06, 2021 240.19 241.47 239.07 240.12 749,037 +0.51(+0.21%)
May 05, 2021 242.67 243.18 238.60 239.61 853,266 -4.13(-1.69%)
May 04, 2021 243.92 246.98 242.86 243.74 792,061 +1.15(+0.47%)
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.