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

Public Storage (NY: PSA )

286.69 +3.58 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 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 (%)
May 26, 2023 284.01 286.88 281.84 286.69 832,763 +3.58(+1.26%)
May 25, 2023 285.11 285.11 279.87 283.11 745,476 -0.28(-0.10%)
May 24, 2023 287.29 288.65 282.02 283.39 918,530 -4.11(-1.43%)
May 23, 2023 284.38 290.25 283.04 287.50 1,151,006 +2.99(+1.05%)
May 22, 2023 285.41 286.09 282.49 284.51 496,462 -0.39(-0.14%)
May 19, 2023 287.09 288.09 283.25 284.90 463,280 +0.10(+0.04%)
May 18, 2023 286.80 286.90 283.46 284.80 485,531 -2.22(-0.77%)
May 17, 2023 289.52 289.67 285.93 287.02 495,580 -1.83(-0.63%)
May 16, 2023 293.85 293.85 288.61 288.85 484,695 -5.14(-1.75%)
May 15, 2023 296.24 297.69 292.32 293.99 439,283 -2.00(-0.68%)
May 12, 2023 295.39 296.24 292.13 295.99 470,553 +0.99(+0.34%)
May 11, 2023 299.40 299.40 293.67 295.00 716,937 -5.01(-1.67%)
May 10, 2023 301.05 301.55 297.02 300.01 600,205 +0.72(+0.24%)
May 09, 2023 297.00 299.63 293.69 299.29 1,011,718 +1.95(+0.66%)
May 08, 2023 295.18 297.93 294.22 297.34 922,273 +1.43(+0.48%)
May 05, 2023 292.58 297.01 292.04 295.91 643,424 +5.61(+1.93%)
May 04, 2023 283.49 291.95 282.42 290.30 1,162,962 +7.99(+2.83%)
May 03, 2023 288.26 289.24 280.65 282.31 1,206,757 -4.50(-1.57%)
May 02, 2023 291.89 293.23 285.93 286.81 991,387 -5.78(-1.98%)
May 01, 2023 293.72 295.73 291.61 292.59 596,232 -2.24(-0.76%)
Apr 28, 2023 293.10 295.71 292.65 294.83 981,010 +2.40(+0.82%)
Apr 27, 2023 288.98 292.52 288.95 292.43 842,155 +3.80(+1.32%)
Apr 26, 2023 290.00 292.21 287.19 288.63 1,134,584 -1.37(-0.47%)
Apr 25, 2023 288.43 290.90 287.12 290.00 1,055,301 +1.90(+0.66%)
Apr 24, 2023 290.46 290.46 286.01 288.10 767,793 -0.39(-0.14%)
Apr 21, 2023 289.64 290.33 287.17 288.49 663,172 +0.85(+0.30%)
Apr 20, 2023 288.50 289.47 285.39 287.64 1,116,342 -1.49(-0.52%)
Apr 19, 2023 289.68 291.95 287.54 289.13 1,152,937 -1.45(-0.50%)
Apr 18, 2023 293.25 295.68 289.71 290.58 1,223,252 -3.90(-1.32%)
Apr 17, 2023 289.66 294.57 288.47 294.48 880,884 +4.13(+1.42%)
Apr 14, 2023 304.82 307.53 288.36 290.35 1,778,592 -14.16(-4.65%)
Apr 13, 2023 312.79 312.80 302.69 304.51 1,344,874 -8.64(-2.76%)
Apr 12, 2023 315.38 316.48 313.01 313.15 881,869 -0.90(-0.29%)
Apr 11, 2023 311.92 315.11 310.40 314.05 1,114,469 +2.59(+0.83%)
Apr 10, 2023 309.42 311.53 308.10 311.46 691,298 +0.67(+0.22%)
Apr 06, 2023 308.49 310.79 306.37 310.79 990,147 +3.53(+1.15%)
Apr 05, 2023 307.88 309.21 304.15 307.26 1,515,600 -1.00(-0.32%)
Apr 04, 2023 307.00 314.35 306.41 308.26 1,888,482 +0.56(+0.18%)
Apr 03, 2023 306.89 315.86 306.17 307.70 3,556,051 +5.56(+1.84%)
Mar 31, 2023 296.07 302.30 295.60 302.14 1,175,322 +7.50(+2.55%)
Mar 30, 2023 293.61 295.28 292.21 294.64 698,304 +4.40(+1.52%)
Mar 29, 2023 284.87 290.49 283.26 290.24 751,642 +8.24(+2.92%)
Mar 28, 2023 284.25 286.57 281.31 282.00 639,033 -4.35(-1.52%)
Mar 27, 2023 288.05 289.23 285.91 286.35 566,339 -0.25(-0.09%)
Mar 24, 2023 281.99 286.91 281.64 286.60 555,117 +4.36(+1.54%)
Mar 23, 2023 285.14 288.64 281.72 282.24 839,713 -2.73(-0.96%)
Mar 22, 2023 289.86 293.38 284.84 284.97 1,101,027 -7.95(-2.71%)
Mar 21, 2023 298.39 299.10 288.69 292.92 1,311,018 -5.45(-1.83%)
Mar 20, 2023 294.67 299.61 292.50 298.37 1,304,435 +2.70(+0.91%)
Mar 17, 2023 295.82 299.16 293.59 295.67 2,241,948 +0.81(+0.27%)
Mar 16, 2023 287.94 295.06 285.50 294.86 1,032,490 +6.30(+2.18%)
Mar 15, 2023 286.96 289.44 284.65 288.56 1,066,589 +0.92(+0.32%)
Mar 14, 2023 290.21 291.71 284.28 287.64 1,125,674 +1.05(+0.37%)
Mar 13, 2023 276.43 292.93 276.43 286.59 1,521,065 +8.05(+2.89%)
Mar 10, 2023 292.93 292.95 278.51 278.54 1,320,420 -14.09(-4.82%)
Mar 09, 2023 299.18 300.69 291.95 292.64 729,611 -5.12(-1.72%)
Mar 08, 2023 298.72 301.96 296.74 297.75 682,649 -1.47(-0.49%)
Mar 07, 2023 303.01 303.67 298.04 299.22 585,373 -3.33(-1.10%)
Mar 06, 2023 302.73 303.22 300.31 302.55 536,061 +0.89(+0.30%)
Mar 03, 2023 300.32 303.04 300.31 301.66 1,042,998 +3.55(+1.19%)
Mar 02, 2023 291.14 298.18 288.95 298.11 1,063,262 +5.47(+1.87%)
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.