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 (%)
Aug 31, 2017 154.88 155.52 153.59 154.27 1,142,127 -0.45(-0.29%)
Aug 30, 2017 154.09 154.72 152.29 154.72 691,489 +0.28(+0.18%)
Aug 29, 2017 153.52 155.28 153.50 154.45 702,044 +0.95(+0.62%)
Aug 28, 2017 153.16 153.82 151.60 153.49 816,625 +0.32(+0.21%)
Aug 25, 2017 153.76 154.31 152.52 153.17 757,751 -0.60(-0.39%)
Aug 24, 2017 154.32 155.36 153.53 153.77 968,416 -0.56(-0.36%)
Aug 23, 2017 151.35 155.17 151.19 154.33 1,286,132 +2.88(+1.90%)
Aug 22, 2017 150.70 151.75 149.86 151.46 1,060,623 +0.92(+0.61%)
Aug 21, 2017 148.02 151.12 147.68 150.54 1,321,748 +3.06(+2.08%)
Aug 18, 2017 147.94 148.56 146.13 147.47 1,056,523 -1.08(-0.73%)
Aug 17, 2017 149.45 150.34 148.56 148.56 969,855 -0.96(-0.64%)
Aug 16, 2017 151.76 152.23 149.36 149.52 1,166,594 -1.93(-1.28%)
Aug 15, 2017 150.51 151.56 149.74 151.45 866,801 +0.78(+0.52%)
Aug 14, 2017 150.27 150.92 149.85 150.67 1,074,560 +1.44(+0.96%)
Aug 11, 2017 150.86 150.86 148.37 149.23 838,991 -1.52(-1.01%)
Aug 10, 2017 150.62 151.35 149.66 150.75 785,903 -0.17(-0.11%)
Aug 09, 2017 150.63 151.67 150.09 150.92 859,883 +0.15(+0.10%)
Aug 08, 2017 150.81 151.39 149.04 150.77 955,576 -0.30(-0.20%)
Aug 07, 2017 151.40 151.68 150.41 151.07 711,696 -0.31(-0.20%)
Aug 04, 2017 150.51 151.75 149.98 151.38 894,690 +0.86(+0.57%)
Aug 03, 2017 151.03 152.49 148.90 150.52 1,158,137 -1.41(-0.93%)
Aug 02, 2017 151.99 153.48 151.03 151.93 1,242,992 -0.46(-0.30%)
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.