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 (%)
Aug 31, 2006 50.79 51.17 50.79 51.02 1,234,431 -0.12(-0.23%)
Aug 30, 2006 50.82 51.47 50.67 51.14 1,376,231 +0.54(+1.07%)
Aug 29, 2006 50.42 50.63 50.22 50.60 908,034 +0.18(+0.35%)
Aug 28, 2006 50.16 50.61 50.16 50.42 1,848,504 +0.27(+0.54%)
Aug 25, 2006 50.23 50.36 49.97 50.15 831,614 -0.15(-0.30%)
Aug 24, 2006 50.34 50.51 50.18 50.31 1,887,903 +0.08(+0.15%)
Aug 23, 2006 50.61 50.61 49.91 50.23 2,506,732 -0.12(-0.23%)
Aug 22, 2006 52.11 52.24 50.35 50.35 8,671,245 -1.53(-2.95%)
Aug 21, 2006 50.65 52.03 50.61 51.88 1,449,254 +1.18(+2.32%)
Aug 18, 2006 50.72 51.05 50.65 50.70 1,232,562 +0.00(+0.00%)
Aug 17, 2006 50.58 51.02 50.42 50.70 910,921 +0.11(+0.22%)
Aug 16, 2006 50.44 50.71 50.19 50.59 1,358,910 +0.67(+1.33%)
Aug 15, 2006 49.71 50.05 49.43 49.92 1,096,196 +0.81(+1.64%)
Aug 14, 2006 48.96 49.39 48.82 49.12 855,050 +0.71(+1.46%)
Aug 11, 2006 48.83 49.00 48.16 48.41 699,324 -0.43(-0.88%)
Aug 10, 2006 48.49 48.96 47.93 48.84 600,148 +0.35(+0.72%)
Aug 09, 2006 48.93 48.93 48.36 48.49 706,626 -0.05(-0.11%)
Aug 08, 2006 49.47 49.58 48.54 48.55 995,832 -0.92(-1.86%)
Aug 07, 2006 50.34 50.44 49.40 49.46 991,077 -1.02(-2.02%)
Aug 04, 2006 49.76 50.51 49.49 50.48 1,405,780 +1.37(+2.79%)
Aug 03, 2006 47.46 49.61 47.37 49.11 2,260,321 +1.65(+3.47%)
Aug 02, 2006 47.34 47.56 46.96 47.46 1,175,333 +0.30(+0.64%)
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.