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 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.