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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 283.81 289.79 283.36 289.63 1,226,081 +7.19(+2.55%)
Mar 30, 2023 281.45 283.06 280.11 282.44 728,462 +4.22(+1.52%)
Mar 29, 2023 273.08 278.46 271.54 278.22 784,103 +7.90(+2.92%)
Mar 28, 2023 272.48 274.71 269.66 270.32 666,631 -4.17(-1.52%)
Mar 27, 2023 276.12 277.26 274.07 274.50 590,797 -0.24(-0.09%)
Mar 24, 2023 270.32 275.03 269.98 274.74 579,091 +4.18(+1.54%)
Mar 23, 2023 273.33 276.69 270.06 270.56 875,978 -2.62(-0.96%)
Mar 22, 2023 277.86 281.23 273.05 273.17 1,148,577 -7.62(-2.71%)
Mar 21, 2023 286.04 286.72 276.73 280.79 1,367,637 -5.22(-1.83%)
Mar 20, 2023 282.47 287.21 280.39 286.02 1,360,770 +2.59(+0.91%)
Mar 17, 2023 283.57 286.77 281.44 283.43 2,338,772 +0.78(+0.27%)
Mar 16, 2023 276.02 282.85 273.69 282.65 1,077,080 +6.04(+2.18%)
Mar 15, 2023 275.08 277.46 272.87 276.61 1,112,652 +0.88(+0.32%)
Mar 14, 2023 278.19 279.63 272.51 275.73 1,174,289 +1.01(+0.37%)
Mar 13, 2023 264.98 280.81 264.98 274.73 1,586,756 +7.71(+2.89%)
Mar 10, 2023 280.81 280.82 266.98 267.01 1,377,446 -13.51(-4.82%)
Mar 09, 2023 286.79 288.24 279.87 280.52 761,121 -4.90(-1.72%)
Mar 08, 2023 286.36 289.46 284.46 285.43 712,131 -1.40(-0.49%)
Mar 07, 2023 290.46 291.10 285.70 286.83 610,653 -3.20(-1.10%)
Mar 06, 2023 290.20 290.66 287.87 290.03 559,212 +0.85(+0.29%)
Mar 03, 2023 287.88 290.49 287.87 289.17 1,088,043 +3.41(+1.19%)
Mar 02, 2023 279.09 285.83 276.99 285.77 1,109,182 +5.25(+1.87%)
Mar 01, 2023 280.75 281.78 277.66 280.52 1,672,733 -3.08(-1.09%)
Feb 28, 2023 280.07 286.75 279.33 283.61 1,535,774 +3.54(+1.26%)
Feb 27, 2023 280.55 282.87 278.01 280.07 1,047,098 +1.88(+0.68%)
Feb 24, 2023 277.84 280.26 275.98 278.19 1,070,423 -1.01(-0.36%)
Feb 23, 2023 278.57 280.39 276.01 279.19 930,747 +1.90(+0.68%)
Feb 22, 2023 279.31 282.52 274.54 277.30 2,190,077 -6.26(-2.21%)
Feb 21, 2023 281.61 283.72 280.71 283.56 1,628,832 -0.10(-0.04%)
Feb 17, 2023 283.55 284.63 280.33 283.66 2,077,811 -0.52(-0.18%)
Feb 16, 2023 281.80 285.43 279.33 284.18 1,217,192 -1.28(-0.45%)
Feb 15, 2023 283.92 285.97 281.48 285.46 728,199 +0.03(+0.01%)
Feb 14, 2023 286.50 288.05 282.60 285.44 1,085,298 -1.54(-0.54%)
Feb 13, 2023 284.54 288.28 284.42 286.97 1,110,741 +2.46(+0.86%)
Feb 10, 2023 280.75 285.63 279.19 284.52 1,931,239 +1.31(+0.46%)
Feb 09, 2023 288.15 288.70 282.87 283.21 1,338,892 -3.29(-1.15%)
Feb 08, 2023 285.92 288.10 283.24 286.50 1,246,724 -0.03(-0.01%)
Feb 07, 2023 288.50 289.31 283.92 286.53 1,550,138 -5.43(-1.86%)
Feb 06, 2023 285.01 295.72 284.17 291.95 2,491,486 -0.68(-0.23%)
Feb 03, 2023 291.78 292.98 287.61 292.64 747,733 -2.84(-0.96%)
Feb 02, 2023 292.58 299.67 292.58 295.47 587,789 +5.24(+1.80%)
Feb 01, 2023 287.39 291.37 284.06 290.24 717,663 +1.52(+0.53%)
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%)
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.