Public Storage (NY: PSA )

313.80 USD +4.55 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 310.20 314.36 309.23 313.80 549,438 +4.55(+1.47%)
Jul 22, 2021 307.99 310.13 307.52 309.25 741,050 +0.96(+0.31%)
Jul 21, 2021 311.39 311.97 308.11 308.29 750,961 -3.90(-1.25%)
Jul 20, 2021 310.81 313.99 310.81 312.19 756,397 +3.67(+1.19%)
Jul 19, 2021 312.93 313.56 305.82 308.52 867,809 -5.42(-1.73%)
Jul 16, 2021 314.31 315.93 313.27 313.94 689,180 +0.46(+0.15%)
Jul 15, 2021 313.46 314.55 311.74 313.48 687,878 +0.50(+0.16%)
Jul 14, 2021 310.00 314.64 310.00 312.98 630,108 +2.70(+0.87%)
Jul 13, 2021 313.82 314.32 309.79 310.28 622,702 -3.46(-1.10%)
Jul 12, 2021 311.68 314.58 311.58 313.74 693,414 +2.06(+0.66%)
Jul 09, 2021 307.65 312.03 306.46 311.68 517,270 +4.50(+1.46%)
Jul 08, 2021 306.82 309.99 306.35 307.18 684,787 -1.02(-0.33%)
Jul 07, 2021 308.10 309.74 305.00 308.20 1,020,955 +0.26(+0.08%)
Jul 06, 2021 302.28 308.52 300.57 307.94 735,520 +5.22(+1.72%)
Jul 02, 2021 301.17 303.36 299.63 302.72 945,217 +2.38(+0.79%)
Jul 01, 2021 300.54 302.83 299.38 300.34 689,729 -0.35(-0.12%)
Jun 30, 2021 303.11 305.85 300.17 300.69 716,021 -2.79(-0.92%)
Jun 29, 2021 304.46 305.63 303.26 303.48 623,690 -1.02(-0.33%)
Jun 28, 2021 305.01 305.15 302.54 304.50 475,079 -0.25(-0.08%)
Jun 25, 2021 301.94 305.05 300.98 304.75 718,477 +2.91(+0.96%)
Jun 24, 2021 303.51 304.67 300.62 301.84 643,301 -1.92(-0.63%)
Jun 23, 2021 301.21 304.93 300.57 303.76 640,470 +1.31(+0.43%)
Jun 22, 2021 303.48 305.59 302.33 302.45 495,723 -1.10(-0.36%)
Jun 21, 2021 299.39 304.49 298.36 303.55 734,168 +5.19(+1.74%)
Jun 18, 2021 297.02 299.67 295.87 298.36 2,007,815 +2.72(+0.92%)
Jun 17, 2021 292.17 295.68 290.41 295.64 625,001 +3.43(+1.17%)
Jun 16, 2021 293.68 295.54 292.10 292.21 744,897 -0.98(-0.33%)
Jun 15, 2021 294.09 294.69 292.24 293.19 451,397 -1.44(-0.49%)
Jun 14, 2021 294.00 294.79 292.04 294.63 528,470 -1.18(-0.40%)
Jun 11, 2021 294.96 296.11 293.33 295.81 575,019 +0.34(+0.12%)
Jun 10, 2021 293.39 295.92 293.28 295.47 483,868 +1.63(+0.55%)
Jun 09, 2021 294.00 295.23 293.24 293.84 476,484 +0.44(+0.15%)
Jun 08, 2021 292.10 294.14 291.46 293.40 591,978 +2.18(+0.75%)
Jun 07, 2021 289.69 293.07 288.54 291.22 783,340 +2.51(+0.87%)
Jun 04, 2021 290.53 291.00 287.67 288.71 828,222 -0.14(-0.05%)
Jun 03, 2021 287.85 289.38 286.71 288.85 800,023 +0.86(+0.30%)
Jun 02, 2021 287.12 289.72 285.21 287.99 1,002,472 +2.43(+0.85%)
Jun 01, 2021 283.36 285.67 281.64 285.56 515,667 +3.08(+1.09%)
May 28, 2021 282.10 283.05 280.64 282.48 1,507,520 +2.61(+0.93%)
May 27, 2021 279.49 280.88 277.10 279.87 980,154 +0.29(+0.10%)
May 26, 2021 278.94 281.82 278.51 279.58 707,217 +0.81(+0.29%)
May 25, 2021 278.26 280.10 276.15 278.77 422,719 +0.32(+0.11%)
May 24, 2021 277.63 279.73 276.45 278.45 533,857 +1.72(+0.62%)
May 21, 2021 278.63 280.74 275.27 276.73 719,819 -2.56(-0.92%)
May 20, 2021 275.90 279.88 275.23 279.29 1,126,787 +2.75(+0.99%)
May 19, 2021 274.76 276.54 270.43 276.54 652,587 +0.97(+0.35%)
May 18, 2021 274.68 276.66 273.77 275.57 882,526 -1.01(-0.37%)
May 17, 2021 274.74 277.88 273.51 276.58 711,455 +3.13(+1.14%)
May 14, 2021 273.22 275.25 271.99 273.45 463,238 -0.50(-0.18%)
May 13, 2021 270.09 275.74 269.66 273.95 612,103 +4.24(+1.57%)
May 12, 2021 274.45 275.51 269.55 269.71 675,126 -4.61(-1.68%)
May 11, 2021 275.67 276.83 272.29 274.32 693,074 -2.84(-1.02%)
May 10, 2021 277.65 279.82 276.65 277.16 619,167 -0.11(-0.04%)
May 07, 2021 275.15 277.60 274.20 277.27 577,835 +2.06(+0.75%)
May 06, 2021 275.29 276.75 274.00 275.21 653,540 +0.59(+0.21%)
May 05, 2021 278.13 278.71 273.46 274.62 744,481 -4.73(-1.69%)
May 04, 2021 279.56 283.07 278.35 279.35 691,079 +1.32(+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.