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

Public Storage (NY: PSA )

262.17 -0.05 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Jan 31, 2023 282.90 290.00 282.70 288.72 894,618 +5.17(+1.82%)
Jan 30, 2023 282.32 285.68 282.32 283.55 1,121,118 -0.41(-0.14%)
Jan 27, 2023 280.93 285.22 280.93 283.96 662,482 +1.83(+0.65%)
Jan 26, 2023 278.49 282.98 276.73 282.12 625,687 +4.84(+1.74%)
Jan 25, 2023 277.88 278.99 275.52 277.29 549,361 -1.44(-0.52%)
Jan 24, 2023 276.74 280.10 272.97 278.73 723,084 +2.81(+1.02%)
Jan 23, 2023 274.55 276.45 272.66 275.92 747,876 +1.66(+0.61%)
Jan 20, 2023 272.27 275.06 269.35 274.26 2,418,003 +1.47(+0.54%)
Jan 19, 2023 270.61 274.44 268.46 272.79 900,578 +1.68(+0.62%)
Jan 18, 2023 276.20 277.79 269.93 271.11 1,102,068 -5.52(-2.00%)
Jan 17, 2023 277.96 279.38 275.46 276.63 797,277 +0.69(+0.25%)
Jan 13, 2023 277.17 279.54 274.20 275.94 897,194 -4.94(-1.76%)
Jan 12, 2023 278.95 281.73 276.26 280.88 745,557 +2.29(+0.82%)
Jan 11, 2023 269.77 279.32 269.77 278.60 771,229 +11.85(+4.44%)
Jan 10, 2023 267.74 268.88 264.50 266.75 811,480 -0.03(-0.01%)
Jan 09, 2023 262.17 269.94 261.25 266.77 998,218 +4.22(+1.61%)
Jan 06, 2023 257.61 262.84 257.13 262.55 904,333 +5.21(+2.02%)
Jan 05, 2023 261.42 262.61 256.26 257.35 928,593 -6.49(-2.46%)
Jan 04, 2023 262.17 266.61 261.71 263.83 732,514 +3.73(+1.43%)
Jan 03, 2023 266.65 267.49 256.78 260.11 1,102,897 -5.70(-2.15%)
Dec 30, 2022 267.02 267.51 262.74 265.81 456,291 -2.27(-0.85%)
Dec 29, 2022 265.74 269.56 264.57 268.07 425,366 +4.35(+1.65%)
Dec 28, 2022 269.39 270.60 262.88 263.72 605,310 -4.79(-1.78%)
Dec 27, 2022 268.26 269.32 266.44 268.51 331,146 -0.16(-0.06%)
Dec 23, 2022 264.28 269.99 262.78 268.67 484,636 +3.06(+1.15%)
Dec 22, 2022 267.43 268.81 262.57 265.62 771,267 -3.49(-1.30%)
Dec 21, 2022 269.64 273.22 268.31 269.11 605,988 +1.34(+0.50%)
Dec 20, 2022 268.01 271.64 265.64 267.77 626,826 -2.06(-0.76%)
Dec 19, 2022 270.99 270.99 268.13 269.83 770,396 -1.94(-0.71%)
Dec 16, 2022 279.88 281.10 269.56 271.76 2,110,320 -11.71(-4.13%)
Dec 15, 2022 281.52 286.22 278.88 283.47 1,427,122 -1.30(-0.46%)
Dec 14, 2022 287.86 290.98 283.21 284.77 1,322,330 -1.65(-0.58%)
Dec 13, 2022 291.04 291.75 284.70 286.42 1,046,029 +2.37(+0.83%)
Dec 12, 2022 280.45 284.38 278.46 284.05 1,044,065 +3.60(+1.28%)
Dec 09, 2022 284.51 285.42 280.38 280.45 697,954 -4.79(-1.68%)
Dec 08, 2022 280.42 288.63 278.92 285.24 1,147,170 +5.52(+1.97%)
Dec 07, 2022 273.75 280.42 269.79 279.72 994,726 +7.38(+2.71%)
Dec 06, 2022 273.33 273.79 269.26 272.34 963,767 -0.43(-0.16%)
Dec 05, 2022 276.35 278.78 272.71 272.77 1,113,853 -5.98(-2.15%)
Dec 02, 2022 275.14 279.82 274.36 278.75 671,628 +0.30(+0.11%)
Dec 01, 2022 282.77 283.76 275.39 278.45 692,274 -2.34(-0.83%)
Nov 30, 2022 272.55 280.96 271.01 280.79 2,352,952 +6.94(+2.53%)
Nov 29, 2022 272.26 273.89 270.72 273.85 1,032,021 +1.93(+0.71%)
Nov 28, 2022 280.07 281.49 271.30 271.92 1,054,020 -9.48(-3.37%)
Nov 25, 2022 282.39 285.28 279.41 281.40 418,123 +1.40(+0.50%)
Nov 23, 2022 281.77 282.11 277.95 280.00 1,121,844 -2.10(-0.74%)
Nov 22, 2022 280.98 282.41 278.46 282.10 662,884 +1.71(+0.61%)
Nov 21, 2022 275.37 280.84 275.37 280.39 757,512 +3.80(+1.37%)
Nov 18, 2022 275.35 277.86 271.85 276.60 1,112,598 +3.89(+1.43%)
Nov 17, 2022 270.75 275.60 270.53 272.70 543,253 -1.62(-0.59%)
Nov 16, 2022 273.07 279.48 272.74 274.32 894,647 +1.88(+0.69%)
Nov 15, 2022 277.15 278.81 269.81 272.44 982,068 -1.55(-0.56%)
Nov 14, 2022 278.94 279.56 273.85 273.99 828,896 -4.18(-1.50%)
Nov 11, 2022 285.80 287.07 275.71 278.17 695,751 -7.19(-2.52%)
Nov 10, 2022 279.60 286.80 277.76 285.36 1,142,541 +17.06(+6.36%)
Nov 09, 2022 271.35 275.81 268.22 268.30 1,057,144 -1.88(-0.70%)
Nov 08, 2022 259.92 272.07 259.19 270.19 1,408,737 +11.67(+4.51%)
Nov 07, 2022 265.24 266.96 255.13 258.52 802,550 -3.20(-1.22%)
Nov 04, 2022 261.21 262.34 255.25 261.73 1,115,165 +1.00(+0.38%)
Nov 03, 2022 263.87 263.88 259.55 260.73 1,503,623 -5.98(-2.24%)
Nov 02, 2022 289.56 266.25 266.71 1,628,721 -23.20(-8.00%)
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.