Skip to main content

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 42.86 43.69 42.86 43.23 1,568,099 +0.15(+0.34%)
Dec 28, 2007 44.67 44.89 42.68 43.08 1,952,632 -1.07(-2.41%)
Dec 27, 2007 45.42 45.73 43.99 44.15 1,460,583 -1.54(-3.38%)
Dec 26, 2007 46.52 46.60 45.61 45.69 1,222,543 -1.25(-2.67%)
Dec 24, 2007 45.34 46.99 45.34 46.94 635,289 +1.61(+3.56%)
Dec 21, 2007 44.75 45.57 44.71 45.33 1,637,461 +0.87(+1.96%)
Dec 20, 2007 44.53 44.64 43.46 44.46 1,203,954 +0.17(+0.39%)
Dec 19, 2007 43.97 44.50 43.43 44.29 1,575,294 +0.41(+0.94%)
Dec 18, 2007 43.45 44.29 42.65 43.88 1,961,726 +0.89(+2.07%)
Dec 17, 2007 42.72 43.60 42.22 42.99 2,230,404 -0.01(-0.01%)
Dec 14, 2007 44.61 45.01 42.99 42.99 1,792,124 -2.08(-4.61%)
Dec 13, 2007 45.09 45.60 44.06 45.07 1,562,016 -0.24(-0.53%)
Dec 12, 2007 46.28 47.67 44.67 45.31 2,326,507 +0.14(+0.31%)
Dec 11, 2007 48.29 48.87 45.17 45.17 2,341,068 -3.00(-6.23%)
Dec 10, 2007 46.65 48.17 46.59 48.17 1,225,060 +1.53(+3.27%)
Dec 07, 2007 46.92 47.69 46.49 46.65 1,609,639 -0.57(-1.20%)
Dec 06, 2007 45.59 47.30 45.22 47.21 1,613,451 +1.55(+3.39%)
Dec 05, 2007 44.08 45.67 44.08 45.67 1,783,836 +1.91(+4.37%)
Dec 04, 2007 44.72 45.20 43.75 43.75 1,489,759 -1.14(-2.54%)
Dec 03, 2007 45.18 45.48 44.58 44.89 1,700,425 -0.65(-1.42%)
Nov 30, 2007 45.20 46.40 45.20 45.54 2,823,751 +0.79(+1.76%)
Nov 29, 2007 44.63 45.35 43.77 44.75 1,852,341 -0.11(-0.25%)
Nov 28, 2007 43.72 45.09 43.72 44.86 2,769,308 +1.25(+2.88%)
Nov 27, 2007 42.44 43.61 42.24 43.61 3,621,897 +1.31(+3.09%)
Nov 26, 2007 43.65 44.43 42.13 42.30 2,303,291 -2.60(-5.78%)
Nov 23, 2007 44.25 45.19 44.23 44.90 793,235 +0.90(+2.05%)
Nov 21, 2007 42.99 44.13 42.70 44.00 2,286,813 +0.45(+1.03%)
Nov 20, 2007 43.76 44.96 42.67 43.55 2,992,081 -0.29(-0.66%)
Nov 19, 2007 44.10 44.71 43.65 43.84 1,819,093 -0.44(-0.98%)
Nov 16, 2007 45.46 45.55 43.83 44.28 2,238,414 -0.79(-1.75%)
Nov 15, 2007 44.82 45.90 44.38 45.06 2,002,782 -0.35(-0.76%)
Nov 14, 2007 46.45 47.02 45.21 45.41 1,717,232 -1.00(-2.14%)
Nov 13, 2007 45.36 46.54 45.16 46.41 2,136,521 +1.54(+3.43%)
Nov 12, 2007 44.38 45.88 44.25 44.87 2,568,037 +0.66(+1.49%)
Nov 09, 2007 41.39 45.18 41.39 44.21 3,577,725 +1.84(+4.35%)
Nov 08, 2007 42.10 42.84 41.60 42.37 1,978,732 +0.63(+1.51%)
Nov 07, 2007 43.53 43.53 41.74 41.74 1,921,069 -2.00(-4.56%)
Nov 06, 2007 43.92 44.12 42.84 43.73 1,426,261 -0.15(-0.35%)
Nov 05, 2007 43.72 44.61 43.63 43.89 1,781,529 -0.73(-1.64%)
Nov 02, 2007 45.12 45.34 43.69 44.62 2,490,599 -0.68(-1.50%)
Nov 01, 2007 47.11 47.17 44.89 45.29 2,303,965 -2.38(-5.00%)
Oct 31, 2007 46.73 47.68 46.30 47.68 1,964,832 +1.07(+2.30%)
Oct 30, 2007 46.54 47.15 46.17 46.61 939,791 +0.45(+0.98%)
Oct 29, 2007 46.34 46.77 45.61 46.15 1,572,545 -0.06(-0.13%)
Oct 26, 2007 46.33 46.83 45.49 46.21 1,113,688 +0.27(+0.59%)
Oct 25, 2007 45.68 46.35 44.99 45.94 1,465,557 +0.18(+0.40%)
Oct 24, 2007 45.32 45.87 44.21 45.76 1,394,572 +0.14(+0.31%)
Oct 23, 2007 45.27 45.88 44.98 45.62 1,087,705 +0.54(+1.20%)
Oct 22, 2007 44.23 45.17 43.85 45.08 1,915,074 +0.52(+1.16%)
Oct 19, 2007 45.81 45.83 44.45 44.56 2,046,346 -1.44(-3.14%)
Oct 18, 2007 45.81 46.67 44.94 46.00 786,272 -0.12(-0.26%)
Oct 17, 2007 46.68 46.73 44.86 46.12 1,040,834 -0.19(-0.41%)
Oct 16, 2007 47.53 47.53 46.26 46.31 1,255,828 -1.21(-2.55%)
Oct 15, 2007 48.85 48.89 47.38 47.52 944,036 -1.15(-2.36%)
Oct 12, 2007 48.96 49.02 48.24 48.67 1,217,618 -0.06(-0.12%)
Oct 11, 2007 49.44 49.97 48.57 48.73 1,129,141 -0.67(-1.35%)
Oct 10, 2007 49.52 49.62 48.83 49.39 939,621 -0.13(-0.26%)
Oct 09, 2007 49.29 49.52 48.17 49.52 1,202,844 +0.57(+1.17%)
Oct 08, 2007 49.32 49.54 48.73 48.95 827,634 -1.37(-2.71%)
Oct 05, 2007 49.40 50.39 49.32 50.32 1,718,082 +1.08(+2.20%)
Oct 04, 2007 49.10 49.38 48.49 49.23 1,541,977 +0.52(+1.06%)
Oct 03, 2007 48.63 49.13 48.29 48.72 1,331,568 -0.13(-0.27%)
Oct 02, 2007 47.59 48.87 47.59 48.85 1,310,850 +1.21(+2.53%)
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.