Skip to main content

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

Historical Prices

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.