Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 315.29 316.60 309.99 312.15 1,183,540 -6.75(-2.12%)
Feb 25, 2022 311.17 318.92 311.98 318.90 955,305 +9.73(+3.15%)
Feb 24, 2022 306.82 310.63 301.40 309.17 1,695,201 -1.60(-0.51%)
Feb 23, 2022 328.12 328.12 309.73 310.77 1,526,463 +9.73(+3.23%)
Feb 22, 2022 301.51 304.01 299.01 301.04 912,537 -1.04(-0.34%)
Feb 18, 2022 302.07 0 -2.20(-0.72%)
Feb 17, 2022 308.60 308.60 304.02 304.27 788,590 -4.98(-1.61%)
Feb 16, 2022 310.04 310.90 305.10 309.25 569,584 +0.11(+0.04%)
Feb 15, 2022 314.59 315.50 308.32 309.13 797,553 -3.56(-1.14%)
Feb 14, 2022 314.71 317.61 311.56 312.69 773,246 -2.22(-0.71%)
Feb 11, 2022 316.02 317.90 311.06 314.92 630,085 -0.81(-0.26%)
Feb 10, 2022 319.69 323.18 313.94 315.73 719,377 -8.88(-2.74%)
Feb 09, 2022 322.12 324.94 320.22 324.61 599,810 +5.94(+1.86%)
Feb 08, 2022 319.59 321.48 316.82 318.67 629,558 -0.27(-0.09%)
Feb 07, 2022 319.03 320.66 316.44 318.95 703,055 -0.09(-0.03%)
Feb 04, 2022 320.91 323.13 317.41 319.03 897,141 -3.94(-1.22%)
Feb 03, 2022 323.76 325.00 322.97 640,233 -2.66(-0.82%)
Feb 02, 2022 314.07 325.75 313.01 325.64 1,162,034 +13.21(+4.23%)
Feb 01, 2022 316.21 316.28 308.18 312.43 797,192 -2.81(-0.89%)
Jan 31, 2022 316.56 312.99 315.24 1,077,208 -1.79(-0.57%)
Jan 28, 2022 305.24 317.05 299.79 317.03 1,003,001 +12.58(+4.13%)
Jan 27, 2022 306.35 310.94 301.76 304.45 1,050,677 -1.69(-0.55%)
Jan 26, 2022 309.80 314.56 303.94 306.13 844,960 -3.80(-1.23%)
Jan 25, 2022 307.57 311.94 303.62 309.93 952,641 +0.33(+0.11%)
Jan 24, 2022 309.95 310.31 299.82 309.61 1,063,682 -1.07(-0.35%)
Jan 21, 2022 311.99 313.25 307.74 310.68 942,889 +0.82(+0.26%)
Jan 20, 2022 313.46 318.75 309.11 309.86 851,040 -4.06(-1.29%)
Jan 19, 2022 316.69 320.61 313.78 313.93 785,890 -2.37(-0.75%)
Jan 18, 2022 317.41 317.76 312.85 316.29 1,015,545 -1.81(-0.57%)
Jan 14, 2022 318.10 0 -2.28(-0.71%)
Jan 13, 2022 323.06 324.24 319.55 320.38 620,340 -2.68(-0.83%)
Jan 12, 2022 318.30 324.24 318.30 323.06 592,781 +4.03(+1.26%)
Jan 11, 2022 316.99 319.75 313.70 319.03 648,363 +2.66(+0.84%)
Jan 10, 2022 312.76 317.95 312.62 316.37 609,876 +3.44(+1.10%)
Jan 07, 2022 320.05 321.42 312.72 312.93 822,204 -8.29(-2.58%)
Jan 06, 2022 320.05 322.50 316.02 321.22 730,630 +3.14(+0.99%)
Jan 05, 2022 319.98 321.36 314.48 318.08 760,659 -2.87(-0.89%)
Jan 04, 2022 320.95 323.44 319.65 320.95 888,120 -0.22(-0.07%)
Jan 03, 2022 328.17 328.30 316.19 321.17 875,658 -8.16(-2.48%)
Dec 31, 2021 327.91 331.79 327.61 329.33 497,178 +1.85(+0.56%)
Dec 30, 2021 327.96 328.90 325.02 327.48 495,441 -0.14(-0.04%)
Dec 29, 2021 326.55 328.24 324.27 327.62 501,128 +1.76(+0.54%)
Dec 28, 2021 323.64 325.96 322.96 325.87 566,121 +1.60(+0.49%)
Dec 27, 2021 319.61 324.27 318.72 324.26 477,822 +5.58(+1.75%)
Dec 23, 2021 320.53 320.74 316.06 318.68 603,040 -2.62(-0.82%)
Dec 22, 2021 319.52 322.26 318.93 321.30 547,740 +3.20(+1.01%)
Dec 21, 2021 322.01 324.74 317.14 318.10 834,428 -3.68(-1.14%)
Dec 20, 2021 318.41 322.80 314.47 321.78 686,604 +3.72(+1.17%)
Dec 17, 2021 319.81 324.42 317.55 318.06 1,558,046 -1.11(-0.35%)
Dec 16, 2021 317.27 320.25 314.92 319.17 1,013,829 +1.32(+0.41%)
Dec 15, 2021 313.01 319.27 313.01 317.85 948,420 +8.10(+2.61%)
Dec 14, 2021 312.93 313.29 305.56 309.75 1,101,623 -0.81(-0.26%)
Dec 13, 2021 303.85 312.38 303.53 310.56 928,101 +6.30(+2.07%)
Dec 10, 2021 300.32 304.72 299.40 304.25 791,960 +4.98(+1.67%)
Dec 09, 2021 300.31 301.61 298.23 299.27 1,169,968 -0.97(-0.32%)
Dec 08, 2021 297.52 300.78 294.38 300.24 672,940 +2.75(+0.93%)
Dec 07, 2021 298.11 301.09 296.49 297.49 769,707 +0.66(+0.22%)
Dec 06, 2021 294.80 297.79 292.03 296.82 901,414 +3.64(+1.24%)
Dec 03, 2021 293.75 294.85 289.74 293.19 713,424 +0.31(+0.10%)
Dec 02, 2021 287.55 296.06 286.78 292.88 824,933 +8.18(+2.87%)
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.