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 (%)
Feb 29, 2016 181.46 182.13 178.09 178.24 1,334,921 -3.25(-1.79%)
Feb 26, 2016 182.00 182.89 180.97 181.49 1,270,072 -0.76(-0.42%)
Feb 25, 2016 179.50 182.35 178.79 182.25 1,057,049 +3.70(+2.07%)
Feb 24, 2016 180.36 181.77 177.07 178.54 825,658 -2.72(-1.50%)
Feb 23, 2016 181.23 183.45 180.82 181.26 729,610 +0.06(+0.03%)
Feb 22, 2016 180.98 182.14 179.83 181.20 728,700 +1.19(+0.66%)
Feb 19, 2016 175.95 181.69 174.35 180.01 1,518,480 +3.75(+2.13%)
Feb 18, 2016 175.39 177.02 174.74 176.26 739,502 +0.44(+0.25%)
Feb 17, 2016 173.57 178.21 173.14 175.82 1,531,246 +5.67(+3.33%)
Feb 16, 2016 168.76 171.01 167.21 170.16 1,173,508 +3.26(+1.96%)
Feb 12, 2016 169.44 166.89 166.89 166.89 1,456,729 -0.87(-0.52%)
Feb 11, 2016 167.69 169.26 164.99 167.76 1,942,950 -0.74(-0.44%)
Feb 10, 2016 168.12 170.68 167.61 168.51 1,198,667 +2.11(+1.27%)
Feb 09, 2016 162.97 168.12 161.42 166.40 1,482,682 +2.81(+1.72%)
Feb 08, 2016 167.89 168.57 160.53 163.59 1,985,143 -5.82(-3.44%)
Feb 05, 2016 175.57 175.57 169.12 169.41 1,663,743 -6.49(-3.69%)
Feb 04, 2016 180.54 180.63 175.46 175.90 1,302,430 -4.92(-2.72%)
Feb 03, 2016 183.06 184.30 178.70 180.82 992,131 -1.51(-0.83%)
Feb 02, 2016 181.49 182.96 179.92 182.33 1,084,207 +0.81(+0.45%)
Feb 01, 2016 180.84 183.22 179.77 181.52 946,462 +0.37(+0.21%)
Jan 29, 2016 179.88 182.86 177.94 181.15 1,370,223 +3.21(+1.81%)
Jan 28, 2016 177.82 180.41 176.80 177.93 1,031,368 +0.63(+0.35%)
Jan 27, 2016 180.76 181.40 176.44 177.30 1,371,283 -3.78(-2.09%)
Jan 26, 2016 176.35 181.13 176.02 181.08 1,376,870 +4.26(+2.41%)
Jan 25, 2016 177.16 179.67 176.02 176.82 1,285,038 -0.16(-0.09%)
Jan 22, 2016 173.45 178.04 173.31 176.98 1,089,697 +4.76(+2.77%)
Jan 21, 2016 172.32 174.79 171.55 172.22 1,046,372 +0.55(+0.32%)
Jan 20, 2016 177.70 178.54 171.11 171.66 1,870,718 -7.25(-4.05%)
Jan 19, 2016 178.69 180.59 177.04 178.92 1,262,044 +1.35(+0.76%)
Jan 15, 2016 176.99 177.57 177.57 177.57 1,783,153 -0.84(-0.47%)
Jan 14, 2016 178.44 179.79 176.05 178.41 1,498,267 +0.27(+0.15%)
Jan 13, 2016 178.95 181.93 177.82 178.14 1,188,979 -0.59(-0.33%)
Jan 12, 2016 178.69 179.39 177.17 178.72 1,198,240 +0.36(+0.20%)
Jan 11, 2016 177.32 179.65 177.24 178.37 1,145,714 +1.74(+0.99%)
Jan 08, 2016 178.75 179.59 176.32 176.62 840,698 -1.30(-0.73%)
Jan 07, 2016 177.52 179.94 177.45 177.92 887,066 -1.87(-1.04%)
Jan 06, 2016 178.60 181.32 178.34 179.79 825,625 +0.29(+0.16%)
Jan 05, 2016 174.89 180.22 174.57 179.51 1,086,171 +4.93(+2.82%)
Jan 04, 2016 174.26 176.09 173.00 174.58 1,708,735 -2.38(-1.34%)
Dec 31, 2015 178.96 176.96 176.96 176.96 724,935 -1.97(-1.10%)
Dec 30, 2015 180.17 180.35 178.54 178.93 723,755 -1.25(-0.69%)
Dec 29, 2015 180.55 181.41 179.41 180.18 965,566 +0.74(+0.41%)
Dec 28, 2015 177.03 179.89 176.47 179.44 713,311 +2.09(+1.18%)
Dec 24, 2015 178.01 177.35 177.35 177.35 435,045 -0.27(-0.15%)
Dec 23, 2015 177.80 178.57 176.27 177.62 1,147,152 +0.10(+0.06%)
Dec 22, 2015 179.82 180.65 177.32 177.52 1,428,540 -1.54(-0.86%)
Dec 21, 2015 178.97 179.65 178.07 179.06 1,011,652 +1.36(+0.76%)
Dec 18, 2015 176.47 178.42 175.50 177.70 2,428,511 +0.84(+0.48%)
Dec 17, 2015 177.44 178.52 176.24 176.86 1,261,373 -1.63(-0.91%)
Dec 16, 2015 177.11 179.12 176.61 178.49 1,471,582 +2.16(+1.23%)
Dec 15, 2015 179.21 179.84 176.22 176.32 1,334,992 -1.63(-0.92%)
Dec 14, 2015 172.68 178.29 172.68 177.95 1,607,233 +5.09(+2.94%)
Dec 11, 2015 170.74 172.95 169.90 172.87 1,279,090 +1.98(+1.16%)
Dec 10, 2015 172.50 173.32 170.70 170.89 1,065,141 -1.32(-0.77%)
Dec 09, 2015 175.09 175.09 171.68 172.21 1,170,504 -2.44(-1.40%)
Dec 08, 2015 172.28 175.04 170.89 174.65 1,836,254 +2.16(+1.25%)
Dec 07, 2015 172.01 172.99 171.35 172.48 964,870 +0.89(+0.52%)
Dec 04, 2015 168.94 172.28 168.94 171.60 1,489,749 +3.60(+2.14%)
Dec 03, 2015 169.81 171.72 167.00 168.00 1,757,122 -2.36(-1.38%)
Dec 02, 2015 171.67 173.22 170.21 170.35 1,154,471 -2.10(-1.22%)
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.