Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.20 18.32 17.85 17.85 438,498 -0.41(-2.26%)
Mar 28, 2003 18.32 18.55 18.23 18.26 574,648 -0.08(-0.45%)
Mar 27, 2003 18.38 18.46 18.27 18.34 266,018 -0.15(-0.83%)
Mar 26, 2003 18.32 18.50 18.18 18.50 256,681 +0.24(+1.29%)
Mar 25, 2003 18.05 18.29 18.03 18.26 537,640 +0.15(+0.81%)
Mar 24, 2003 18.57 18.57 18.05 18.11 565,651 -0.45(-2.41%)
Mar 21, 2003 18.04 18.59 18.04 18.56 602,998 +0.52(+2.87%)
Mar 20, 2003 17.76 18.05 17.62 18.04 330,868 +0.19(+1.09%)
Mar 19, 2003 17.75 17.90 17.64 17.85 532,547 +0.15(+0.83%)
Mar 18, 2003 17.87 17.87 17.49 17.70 493,841 -0.31(-1.73%)
Mar 17, 2003 17.17 18.03 17.08 18.01 1,579,137 +0.94(+5.52%)
Mar 14, 2003 18.76 18.76 16.64 17.07 3,056,247 -1.72(-9.15%)
Mar 13, 2003 18.99 19.29 18.79 18.79 711,307 -0.14(-0.75%)
Mar 12, 2003 19.00 19.04 18.79 18.93 389,097 -0.36(-1.86%)
Mar 11, 2003 19.42 19.44 19.29 19.29 519,814 -0.06(-0.33%)
Mar 10, 2003 19.53 19.55 19.35 19.36 355,484 -0.16(-0.84%)
Mar 07, 2003 19.56 19.61 19.41 19.52 171,970 -0.04(-0.18%)
Mar 06, 2003 19.60 19.60 19.51 19.56 406,922 -0.05(-0.24%)
Mar 05, 2003 19.44 19.60 19.42 19.60 279,090 +0.05(+0.24%)
Mar 04, 2003 19.59 19.62 19.53 19.56 562,934 +0.00(+0.00%)
Mar 03, 2003 19.50 19.59 19.47 19.56 348,354 +0.12(+0.61%)
Feb 28, 2003 19.43 19.59 19.41 19.44 267,037 +0.01(+0.06%)
Feb 27, 2003 19.23 19.43 19.20 19.43 311,006 +0.18(+0.95%)
Feb 26, 2003 19.31 19.31 19.17 19.24 371,951 -0.06(-0.34%)
Feb 25, 2003 19.19 19.32 19.01 19.31 228,840 +0.13(+0.68%)
Feb 24, 2003 19.19 19.24 19.01 19.18 205,583 -0.08(-0.43%)
Feb 21, 2003 18.88 19.41 18.88 19.26 308,290 +0.28(+1.49%)
Feb 20, 2003 18.70 19.09 18.66 18.98 290,634 +0.35(+1.87%)
Feb 19, 2003 18.50 18.67 18.38 18.63 300,480 +0.11(+0.60%)
Feb 18, 2003 18.29 18.62 18.29 18.52 303,876 +0.18(+1.00%)
Feb 14, 2003 18.38 18.56 18.27 18.34 289,446 -0.06(-0.35%)
Feb 13, 2003 18.29 18.40 18.11 18.40 431,368 +0.11(+0.61%)
Feb 12, 2003 18.30 18.41 18.26 18.29 254,135 -0.08(-0.45%)
Feb 11, 2003 18.52 18.54 18.35 18.37 296,576 -0.09(-0.48%)
Feb 10, 2003 18.27 18.46 18.27 18.46 176,383 +0.20(+1.10%)
Feb 07, 2003 18.37 18.40 18.26 18.26 190,983 -0.11(-0.58%)
Feb 06, 2003 18.42 18.42 18.32 18.37 410,996 -0.04(-0.19%)
Feb 05, 2003 18.31 18.40 18.25 18.40 220,861 +0.04(+0.22%)
Feb 04, 2003 18.30 18.41 18.20 18.36 302,857 +0.05(+0.29%)
Feb 03, 2003 18.30 18.43 18.28 18.31 317,117 +0.08(+0.42%)
Jan 31, 2003 17.86 18.23 17.86 18.23 352,428 +0.26(+1.44%)
Jan 30, 2003 18.14 18.19 17.97 17.97 220,861 -0.20(-1.10%)
Jan 29, 2003 17.90 18.19 17.88 18.17 214,750 +0.28(+1.55%)
Jan 28, 2003 17.96 18.07 17.88 17.90 293,860 -0.01(-0.03%)
Jan 27, 2003 17.82 18.03 17.80 17.90 222,899 -0.04(-0.20%)
Jan 24, 2003 18.26 18.33 17.94 17.94 188,946 -0.35(-1.93%)
Jan 23, 2003 18.13 18.33 18.13 18.29 179,269 +0.16(+0.88%)
Jan 22, 2003 18.18 18.25 18.13 18.13 381,288 -0.07(-0.39%)
Jan 21, 2003 18.18 18.26 18.14 18.20 401,659 +0.01(+0.06%)
Jan 17, 2003 18.70 18.70 18.15 18.19 372,120 -0.22(-1.22%)
Jan 16, 2003 18.70 18.70 18.41 18.41 183,174 -0.27(-1.45%)
Jan 15, 2003 18.74 18.79 18.66 18.68 302,348 -0.16(-0.84%)
Jan 14, 2003 18.86 18.86 18.64 18.84 211,694 -0.02(-0.09%)
Jan 13, 2003 19.06 19.13 18.85 18.86 220,861 -0.18(-0.96%)
Jan 10, 2003 19.06 19.32 18.99 19.04 175,195 -0.09(-0.49%)
Jan 09, 2003 19.20 19.33 18.76 19.14 361,595 -0.12(-0.64%)
Jan 08, 2003 19.44 19.44 19.14 19.26 312,534 -0.18(-0.91%)
Jan 07, 2003 19.73 19.73 19.23 19.44 691,106 -0.23(-1.17%)
Jan 06, 2003 19.32 19.79 19.26 19.67 692,973 +0.35(+1.83%)
Jan 03, 2003 19.19 19.47 19.17 19.32 345,298 +0.12(+0.61%)
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.