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: 7:00 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 (%)
May 31, 2022 298.31 299.03 294.73 295.57 1,553,440 -4.59(-1.53%)
May 27, 2022 292.61 300.81 292.61 300.15 674,015 +8.82(+3.03%)
May 26, 2022 291.81 294.07 290.35 291.33 642,870 +0.92(+0.32%)
May 25, 2022 290.03 292.45 285.62 290.41 1,243,625 -1.00(-0.34%)
May 24, 2022 285.01 292.49 284.26 291.41 1,196,799 +5.26(+1.84%)
May 23, 2022 282.38 286.22 277.89 286.14 780,624 +6.43(+2.30%)
May 20, 2022 279.35 280.36 276.24 279.72 677,943 +2.81(+1.01%)
May 19, 2022 273.19 279.22 271.38 276.91 1,231,197 +2.57(+0.94%)
May 18, 2022 282.60 283.12 273.48 274.34 697,725 -8.55(-3.02%)
May 17, 2022 287.52 287.52 279.47 282.89 707,188 -2.42(-0.85%)
May 16, 2022 284.71 287.04 282.64 285.31 667,800 +0.57(+0.20%)
May 13, 2022 283.20 285.45 278.56 284.74 876,254 +3.93(+1.40%)
May 12, 2022 281.62 283.68 276.79 280.82 875,968 +1.21(+0.43%)
May 11, 2022 280.15 286.33 278.95 279.61 1,192,203 +0.38(+0.13%)
May 10, 2022 284.37 286.29 278.32 279.23 1,419,638 -1.18(-0.42%)
May 09, 2022 295.89 296.50 279.56 280.41 1,315,373 -20.73(-6.88%)
May 06, 2022 309.11 310.13 297.12 301.14 1,290,182 -11.08(-3.55%)
May 05, 2022 318.26 319.27 308.80 312.22 939,519 -5.27(-1.66%)
May 04, 2022 311.16 318.42 309.24 317.49 1,128,098 -1.64(-0.52%)
May 03, 2022 322.75 323.12 315.81 319.14 1,011,263 -2.72(-0.84%)
May 02, 2022 334.02 335.18 315.40 321.86 1,251,213 -10.24(-3.08%)
Apr 29, 2022 353.22 353.51 331.13 332.09 1,553,322 -24.56(-6.89%)
Apr 28, 2022 353.22 357.30 349.33 356.65 646,828 +6.78(+1.94%)
Apr 27, 2022 353.72 357.86 349.59 349.86 751,535 -2.52(-0.72%)
Apr 26, 2022 358.19 361.09 351.79 352.38 894,686 -4.29(-1.20%)
Apr 25, 2022 360.18 360.90 351.11 356.67 1,044,498 -3.00(-0.84%)
Apr 22, 2022 368.38 369.49 359.37 359.68 639,445 -9.13(-2.47%)
Apr 21, 2022 375.92 377.02 368.76 368.81 614,126 -6.55(-1.75%)
Apr 20, 2022 369.50 376.65 369.25 375.36 662,200 +6.02(+1.63%)
Apr 19, 2022 368.29 372.15 367.42 369.34 581,864 +3.18(+0.87%)
Apr 18, 2022 365.19 367.96 364.17 366.16 736,135 +0.99(+0.27%)
Apr 14, 2022 363.43 367.13 361.20 365.17 571,456 +2.55(+0.70%)
Apr 13, 2022 364.21 366.09 360.08 362.62 652,539 -1.00(-0.28%)
Apr 12, 2022 359.12 364.37 356.61 363.62 669,145 +4.44(+1.24%)
Apr 11, 2022 365.94 368.00 356.51 359.18 733,762 -6.39(-1.75%)
Apr 08, 2022 366.50 368.20 364.93 365.57 589,205 -0.22(-0.06%)
Apr 07, 2022 362.04 367.08 359.52 365.79 681,500 +0.55(+0.15%)
Apr 06, 2022 355.14 366.01 352.75 365.24 938,788 +11.50(+3.25%)
Apr 05, 2022 350.70 359.97 350.70 353.74 898,765 +1.45(+0.41%)
Apr 04, 2022 354.55 355.79 347.25 352.29 653,171 -2.15(-0.61%)
Apr 01, 2022 349.76 355.12 349.13 354.45 691,013 +5.57(+1.60%)
Mar 31, 2022 355.75 357.97 348.87 348.88 1,188,540 -5.26(-1.48%)
Mar 30, 2022 353.42 355.27 351.62 354.14 489,019 -0.28(-0.08%)
Mar 29, 2022 350.86 356.14 342.00 354.41 1,030,532 +11.72(+3.42%)
Mar 28, 2022 336.67 344.01 336.17 342.69 773,028 +6.58(+1.96%)
Mar 25, 2022 334.33 336.48 331.64 336.11 591,112 +2.57(+0.77%)
Mar 24, 2022 329.00 333.54 328.97 333.54 723,444 +4.53(+1.38%)
Mar 23, 2022 330.78 332.52 327.33 329.01 794,641 -2.08(-0.63%)
Mar 22, 2022 330.27 331.99 326.40 331.09 728,240 +2.52(+0.77%)
Mar 21, 2022 327.85 332.04 326.45 328.57 736,128 +1.65(+0.51%)
Mar 18, 2022 332.15 333.13 325.38 326.92 1,504,206 -0.06(-0.02%)
Mar 17, 2022 320.63 328.44 320.61 326.98 693,022 +7.20(+2.25%)
Mar 16, 2022 318.75 321.62 313.77 319.77 996,983 +2.31(+0.73%)
Mar 15, 2022 324.40 324.40 314.61 317.47 908,425 -2.62(-0.82%)
Mar 14, 2022 327.46 328.24 318.88 320.09 757,235 -5.26(-1.62%)
Mar 11, 2022 328.93 331.62 325.13 325.35 512,086 -3.27(-1.00%)
Mar 10, 2022 326.70 329.89 325.54 328.62 680,562 +0.04(+0.01%)
Mar 09, 2022 328.91 331.59 324.96 328.58 727,865 +2.16(+0.66%)
Mar 08, 2022 332.52 333.82 325.55 326.42 659,429 -7.96(-2.38%)
Mar 07, 2022 334.42 338.18 332.39 334.38 700,475 -1.08(-0.32%)
Mar 04, 2022 329.58 337.67 328.44 335.46 784,493 +3.91(+1.18%)
Mar 03, 2022 326.25 332.56 325.36 331.55 822,268 +6.82(+2.10%)
Mar 02, 2022 319.96 325.50 319.21 324.73 813,897 +5.61(+1.76%)
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.