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

Public Storage (NY: PSA )

362.33 -2.68 (-0.73%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 363.79 366.20 362.33 365.01 595,084 +3.29(+0.91%)
Sep 20, 2024 357.50 361.72 355.79 361.72 2,196,303 +3.10(+0.86%)
Sep 19, 2024 363.59 363.59 354.69 358.62 582,462 -2.10(-0.58%)
Sep 18, 2024 359.95 366.29 358.88 360.72 552,955 +3.15(+0.88%)
Sep 17, 2024 362.28 363.89 357.40 357.57 593,599 -5.42(-1.49%)
Sep 16, 2024 360.28 364.61 357.86 362.99 596,460 +3.83(+1.07%)
Sep 13, 2024 357.29 359.66 354.64 359.16 548,864 +0.04(+0.01%)
Sep 12, 2024 358.69 359.54 354.88 359.12 633,926 -0.28(-0.08%)
Sep 11, 2024 354.69 359.93 351.57 359.40 597,524 +0.26(+0.07%)
Sep 10, 2024 352.47 361.23 351.30 359.14 845,034 +7.64(+2.17%)
Sep 09, 2024 345.72 353.23 343.50 351.50 700,740 +5.87(+1.70%)
Sep 06, 2024 341.75 346.71 339.91 345.63 860,115 +4.46(+1.31%)
Sep 05, 2024 346.60 347.77 340.72 341.17 723,997 -2.78(-0.81%)
Sep 04, 2024 343.27 346.55 339.97 343.95 805,787 +2.27(+0.66%)
Sep 03, 2024 342.60 345.07 339.81 341.68 646,259 -2.04(-0.59%)
Aug 30, 2024 343.63 344.32 338.65 343.72 942,085 +2.00(+0.59%)
Aug 29, 2024 340.77 342.27 336.88 341.72 730,320 +0.95(+0.28%)
Aug 28, 2024 341.37 343.04 337.13 340.77 540,683 -1.82(-0.53%)
Aug 27, 2024 337.10 343.47 337.08 342.59 576,000 +2.93(+0.86%)
Aug 26, 2024 342.54 342.99 338.72 339.66 420,935 -1.28(-0.38%)
Aug 23, 2024 334.48 341.71 333.93 340.94 548,287 +7.70(+2.31%)
Aug 22, 2024 329.21 333.73 326.51 333.24 845,867 +5.45(+1.66%)
Aug 21, 2024 326.13 329.05 322.11 327.79 572,318 +2.24(+0.69%)
Aug 20, 2024 323.50 325.82 323.00 325.55 544,468 +2.47(+0.76%)
Aug 19, 2024 320.40 323.24 319.56 323.08 484,998 +3.67(+1.15%)
Aug 16, 2024 316.57 320.00 315.93 319.41 554,951 +2.18(+0.69%)
Aug 15, 2024 319.91 320.53 315.21 317.23 676,948 -3.65(-1.14%)
Aug 14, 2024 316.14 322.72 316.14 320.88 607,820 +4.43(+1.40%)
Aug 13, 2024 316.20 317.12 313.44 316.45 469,139 +2.11(+0.67%)
Aug 12, 2024 316.41 316.41 311.27 314.34 575,925 -2.70(-0.85%)
Aug 09, 2024 314.18 318.50 311.32 317.04 558,214 +3.87(+1.24%)
Aug 08, 2024 309.02 313.34 307.82 313.17 561,342 +3.02(+0.97%)
Aug 07, 2024 313.01 316.98 309.60 310.15 906,278 -2.49(-0.80%)
Aug 06, 2024 303.64 315.26 301.59 312.64 1,029,997 +8.98(+2.96%)
Aug 05, 2024 305.87 314.57 302.86 303.66 1,395,912 -8.24(-2.64%)
Aug 02, 2024 299.67 312.39 298.14 311.90 1,218,069 +11.82(+3.94%)
Aug 01, 2024 298.29 300.40 295.78 300.08 764,092 +4.16(+1.41%)
Jul 31, 2024 289.78 303.19 287.03 295.92 1,623,005 -8.45(-2.78%)
Jul 30, 2024 303.89 305.84 300.87 304.37 537,599 +1.57(+0.52%)
Jul 29, 2024 300.51 303.44 297.03 302.80 457,199 +2.06(+0.68%)
Jul 26, 2024 296.25 301.94 295.44 300.74 368,093 +5.82(+1.97%)
Jul 25, 2024 297.50 301.21 293.44 294.92 545,175 -0.63(-0.21%)
Jul 24, 2024 302.34 303.30 295.45 295.55 704,671 -6.42(-2.13%)
Jul 23, 2024 303.97 305.26 301.31 301.97 969,369 -2.45(-0.80%)
Jul 22, 2024 302.46 305.67 297.47 304.42 557,639 +2.77(+0.92%)
Jul 19, 2024 304.85 305.83 301.02 301.65 494,422 -1.97(-0.65%)
Jul 18, 2024 308.71 314.93 303.06 303.62 815,579 -6.36(-2.05%)
Jul 17, 2024 305.65 310.54 304.81 309.98 703,298 +4.33(+1.42%)
Jul 16, 2024 303.52 306.63 301.86 305.65 700,963 +3.61(+1.20%)
Jul 15, 2024 303.92 304.78 298.89 302.04 478,355 -0.59(-0.19%)
Jul 12, 2024 300.00 305.60 297.27 302.63 679,340 +6.00(+2.02%)
Jul 11, 2024 291.48 298.10 289.92 296.63 676,482 +9.23(+3.21%)
Jul 10, 2024 289.96 290.50 285.74 287.40 569,576 -1.59(-0.55%)
Jul 09, 2024 290.42 291.09 284.41 288.99 420,012 -1.45(-0.50%)
Jul 08, 2024 289.94 291.61 288.44 290.44 466,655 +0.77(+0.27%)
Jul 05, 2024 288.37 290.23 285.96 289.67 514,949 +2.33(+0.81%)
Jul 03, 2024 285.52 289.35 284.90 287.34 360,211 +1.95(+0.68%)
Jul 02, 2024 283.96 285.87 282.17 285.39 626,445 +2.26(+0.80%)
Jul 01, 2024 284.75 287.41 280.51 283.13 618,246 -4.52(-1.57%)
Jun 28, 2024 287.53 288.86 284.24 287.65 1,790,167 +1.10(+0.38%)
Jun 27, 2024 290.20 290.20 283.33 286.55 905,590 -1.57(-0.54%)
Jun 26, 2024 287.98 289.87 286.41 288.12 383,236 -1.45(-0.50%)
Jun 25, 2024 291.99 291.99 285.47 289.57 714,300 -2.74(-0.94%)
Jun 24, 2024 290.21 296.50 288.95 292.31 625,348 +1.26(+0.43%)
Jun 21, 2024 292.59 293.50 290.03 291.05 1,492,324 -0.92(-0.32%)
Jun 20, 2024 289.75 292.76 287.59 291.97 799,262 +0.52(+0.18%)
Jun 18, 2024 284.43 291.78 283.13 291.45 899,063 +7.65(+2.70%)
Jun 17, 2024 280.53 284.14 278.36 283.80 753,660 +0.55(+0.19%)
Jun 14, 2024 281.31 284.17 281.31 283.25 617,232 +0.65(+0.23%)
Jun 13, 2024 276.92 282.64 276.13 282.60 747,619 +6.86(+2.49%)
Jun 12, 2024 278.00 281.92 275.64 275.74 723,399 +4.10(+1.51%)
Jun 11, 2024 268.93 272.85 268.04 271.64 791,454 +0.61(+0.23%)
Jun 10, 2024 270.07 272.44 267.30 271.03 1,017,619 +0.20(+0.07%)
Jun 07, 2024 268.83 272.26 266.61 270.83 900,033 -2.30(-0.84%)
Jun 06, 2024 272.69 274.33 270.61 273.12 624,250 -0.99(-0.36%)
Jun 05, 2024 276.44 276.62 273.02 274.11 568,016 -1.81(-0.66%)
Jun 04, 2024 271.33 278.73 271.01 275.92 615,493 +4.53(+1.67%)
Jun 03, 2024 271.25 272.01 268.67 271.39 477,345 +0.55(+0.20%)
May 31, 2024 267.54 271.18 264.61 270.84 1,245,669 +5.53(+2.08%)
May 30, 2024 263.17 265.34 261.63 265.31 790,839 +4.39(+1.68%)
May 29, 2024 264.34 265.05 260.46 260.92 875,551 -6.62(-2.47%)
May 28, 2024 271.39 272.66 267.44 267.54 595,950 -1.88(-0.70%)
May 24, 2024 272.42 272.42 268.90 269.42 672,543 -1.95(-0.72%)
May 23, 2024 279.42 279.42 271.24 271.36 764,643 -8.56(-3.06%)
May 22, 2024 278.66 282.60 278.13 279.92 351,538 -0.02(-0.01%)
May 21, 2024 282.43 282.80 277.93 279.94 439,606 -2.84(-1.00%)
May 20, 2024 284.31 286.12 282.35 282.78 543,900 -2.74(-0.96%)
May 17, 2024 285.46 287.66 283.87 285.52 772,537 +1.63(+0.57%)
May 16, 2024 286.61 286.83 282.89 283.88 729,181 +0.37(+0.13%)
May 15, 2024 281.06 284.57 280.52 283.52 780,916 +6.75(+2.44%)
May 14, 2024 276.64 279.83 275.36 276.77 629,021 +2.89(+1.05%)
May 13, 2024 273.82 275.06 272.15 273.88 321,712 +0.96(+0.35%)
May 10, 2024 272.76 273.75 271.14 272.93 387,500 +0.54(+0.20%)
May 09, 2024 267.39 272.72 266.97 272.38 448,458 +6.30(+2.37%)
May 08, 2024 268.67 268.67 265.18 266.08 471,603 -4.13(-1.53%)
May 07, 2024 268.80 270.99 267.51 270.22 526,007 +3.97(+1.49%)
May 06, 2024 264.75 266.53 262.07 266.25 598,974 +3.39(+1.29%)
May 03, 2024 265.00 266.84 261.74 262.86 669,553 +1.81(+0.69%)
May 02, 2024 259.56 262.57 256.77 261.05 937,682 +3.74(+1.45%)
May 01, 2024 253.51 263.87 253.51 257.31 1,233,398 +0.69(+0.27%)
Apr 30, 2024 257.62 259.47 255.88 256.62 944,920 -3.44(-1.32%)
Apr 29, 2024 256.91 260.99 256.65 260.06 855,716 +5.14(+2.02%)
Apr 26, 2024 256.42 259.24 254.28 254.91 584,066 -0.94(-0.37%)
Apr 25, 2024 256.43 258.10 254.91 255.85 605,045 -3.45(-1.33%)
Apr 24, 2024 257.46 260.38 254.24 259.31 706,763 -0.05(-0.02%)
Apr 23, 2024 258.95 261.10 258.26 259.36 518,522 +0.77(+0.30%)
Apr 22, 2024 258.28 258.84 255.56 258.58 778,358 +1.05(+0.41%)
Apr 19, 2024 258.32 258.61 256.26 257.54 745,723 +0.10(+0.04%)
Apr 18, 2024 259.56 260.07 256.07 257.44 757,247 -1.51(-0.58%)
Apr 17, 2024 260.15 262.57 258.72 258.95 425,424 -0.41(-0.16%)
Apr 16, 2024 262.00 262.62 257.82 259.36 784,153 -3.50(-1.33%)
Apr 15, 2024 269.94 272.55 261.37 262.86 818,468 -6.31(-2.34%)
Apr 12, 2024 271.32 272.62 268.63 269.17 522,001 -3.01(-1.10%)
Apr 11, 2024 273.85 274.52 268.86 272.17 504,007 -0.66(-0.24%)
Apr 10, 2024 282.21 282.38 270.49 272.84 843,431 -17.30(-5.96%)
Apr 09, 2024 286.43 290.73 286.32 290.14 614,116 +5.66(+1.99%)
Apr 08, 2024 280.51 284.71 279.71 284.48 473,928 +5.00(+1.79%)
Apr 05, 2024 277.57 280.20 276.20 279.48 441,958 +1.91(+0.69%)
Apr 04, 2024 279.41 283.41 276.43 277.57 505,211 +0.32(+0.11%)
Apr 03, 2024 280.45 281.03 274.93 277.26 649,871 -3.03(-1.08%)
Apr 02, 2024 280.51 282.35 278.62 280.29 597,364 -3.08(-1.09%)
Apr 01, 2024 291.64 291.64 283.18 283.37 478,559 -3.52(-1.23%)
Mar 28, 2024 287.52 288.14 284.75 286.89 850,681 +1.94(+0.68%)
Mar 27, 2024 274.37 285.11 274.25 284.95 694,580 +12.67(+4.65%)
Mar 26, 2024 273.17 274.31 271.98 272.28 502,454 -0.48(-0.18%)
Mar 25, 2024 275.88 277.45 272.75 272.77 383,109 -3.55(-1.28%)
Mar 22, 2024 279.46 279.86 274.18 276.32 556,231 -2.46(-0.88%)
Mar 21, 2024 280.49 281.94 276.99 278.78 636,785 -0.17(-0.06%)
Mar 20, 2024 274.01 279.78 272.25 278.95 505,635 +4.67(+1.70%)
Mar 19, 2024 274.28 277.55 273.51 274.28 869,077 -0.27(-0.10%)
Mar 18, 2024 274.65 275.91 273.02 274.55 683,789 +0.53(+0.19%)
Mar 15, 2024 274.18 277.70 271.95 274.01 1,670,134 -3.56(-1.28%)
Mar 14, 2024 286.97 286.97 275.27 277.57 843,076 -8.12(-2.84%)
Mar 13, 2024 288.07 289.58 284.67 285.69 845,728 -1.69(-0.59%)
Mar 12, 2024 284.33 288.14 282.86 287.39 556,018 +1.86(+0.65%)
Mar 11, 2024 287.31 288.97 285.45 285.53 704,523 -1.42(-0.49%)
Mar 08, 2024 281.25 287.99 281.16 286.95 1,176,451 +6.90(+2.46%)
Mar 07, 2024 278.38 280.60 275.69 280.05 762,128 +2.30(+0.83%)
Mar 06, 2024 276.25 277.91 273.80 277.74 764,285 +4.13(+1.51%)
Mar 05, 2024 278.31 280.26 271.93 273.61 660,173 -5.45(-1.95%)
Mar 04, 2024 276.25 279.36 272.18 279.07 812,684 +1.80(+0.65%)
Mar 01, 2024 276.18 278.86 273.66 277.26 923,956 -0.62(-0.22%)
Feb 29, 2024 275.95 279.66 274.09 277.88 1,210,301 +3.50(+1.28%)
Feb 28, 2024 270.63 275.76 266.78 274.38 1,161,585 +0.69(+0.25%)
Feb 27, 2024 274.99 276.20 273.64 273.68 641,427 +0.94(+0.34%)
Feb 26, 2024 278.01 279.22 272.67 272.74 722,382 -6.03(-2.16%)
Feb 23, 2024 278.99 281.07 277.74 278.77 509,323 -0.60(-0.21%)
Feb 22, 2024 282.64 285.46 279.21 279.37 721,588 -3.16(-1.12%)
Feb 21, 2024 286.84 289.80 278.78 282.53 1,387,070 +4.41(+1.58%)
Feb 20, 2024 275.07 279.48 273.38 278.13 1,227,300 +2.54(+0.92%)
Feb 16, 2024 276.85 279.37 275.44 275.58 871,175 -4.64(-1.66%)
Feb 15, 2024 278.06 280.68 276.83 280.22 633,133 +5.66(+2.06%)
Feb 14, 2024 271.83 275.97 269.80 274.56 722,557 +3.76(+1.39%)
Feb 13, 2024 270.09 272.11 266.29 270.80 657,171 -4.60(-1.67%)
Feb 12, 2024 278.57 279.69 275.04 275.40 526,412 -2.67(-0.96%)
Feb 09, 2024 278.62 280.30 274.67 278.08 569,107 -0.81(-0.29%)
Feb 08, 2024 275.22 279.35 275.14 278.89 506,266 +3.61(+1.31%)
Feb 07, 2024 272.75 277.82 272.46 275.28 701,450 +2.50(+0.92%)
Feb 06, 2024 268.37 273.79 268.15 272.77 663,730 +4.40(+1.64%)
Feb 05, 2024 271.21 271.69 267.48 268.38 799,463 -6.27(-2.28%)
Feb 02, 2024 276.51 277.09 271.16 274.64 746,321 -5.78(-2.06%)
Feb 01, 2024 276.65 280.42 275.25 280.42 739,216 +3.20(+1.15%)
Jan 31, 2024 280.26 282.38 275.46 277.22 775,575 -1.54(-0.55%)
Jan 30, 2024 280.69 283.56 278.65 278.75 680,690 -4.94(-1.74%)
Jan 29, 2024 283.88 283.88 281.08 283.70 643,177 -0.07(-0.02%)
Jan 26, 2024 286.77 287.06 282.63 283.76 574,455 -1.76(-0.62%)
Jan 25, 2024 285.48 287.72 283.37 285.53 648,462 +2.91(+1.03%)
Jan 24, 2024 288.08 288.96 282.19 282.62 570,986 -3.07(-1.08%)
Jan 23, 2024 288.45 289.91 283.42 285.69 607,678 -1.76(-0.61%)
Jan 22, 2024 286.51 289.33 286.06 287.45 641,244 +1.69(+0.59%)
Jan 19, 2024 285.11 287.28 283.13 285.76 665,050 +0.93(+0.33%)
Jan 18, 2024 288.07 288.82 281.44 284.83 959,420 -3.45(-1.20%)
Jan 17, 2024 284.71 289.68 284.48 288.29 971,976 -0.34(-0.12%)
Jan 16, 2024 286.82 288.72 284.60 288.63 707,424 -0.18(-0.06%)
Jan 12, 2024 286.56 289.55 283.92 288.81 808,431 +4.58(+1.61%)
Jan 11, 2024 287.49 288.78 282.87 284.23 1,132,349 -4.77(-1.65%)
Jan 10, 2024 290.64 290.64 287.51 288.99 1,128,370 -1.64(-0.57%)
Jan 09, 2024 290.95 291.45 289.28 290.64 636,661 -3.15(-1.07%)
Jan 08, 2024 291.59 293.94 290.59 293.79 876,406 +1.48(+0.51%)
Jan 05, 2024 292.67 295.57 289.77 292.31 628,565 -1.54(-0.52%)
Jan 04, 2024 295.80 297.46 293.24 293.85 761,167 -2.77(-0.93%)
Jan 03, 2024 302.60 302.60 296.47 296.62 690,044 -8.63(-2.83%)
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.