Skip to main content

Public Storage (NY: PSA )

260.38 +0.10 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 282.96 285.60 282.04 285.03 962,103 +1.37(+0.48%)
May 05, 2023 280.47 284.71 279.95 283.66 671,211 +5.38(+1.93%)
May 04, 2023 271.75 279.86 270.73 278.28 1,213,187 +7.66(+2.83%)
May 03, 2023 276.33 277.27 269.03 270.62 1,258,873 -4.31(-1.57%)
May 02, 2023 279.81 281.09 274.09 274.94 1,034,202 -5.54(-1.98%)
May 01, 2023 281.56 283.49 279.54 280.48 621,981 -2.15(-0.76%)
Apr 28, 2023 280.97 283.47 280.53 282.62 1,023,377 +2.30(+0.82%)
Apr 27, 2023 277.02 280.41 276.99 280.32 878,525 +3.64(+1.32%)
Apr 26, 2023 277.99 280.11 275.30 276.68 1,183,583 -1.31(-0.47%)
Apr 25, 2023 276.49 278.86 275.23 277.99 1,100,876 +1.82(+0.66%)
Apr 24, 2023 278.44 278.44 274.17 276.17 800,952 -0.37(-0.14%)
Apr 21, 2023 277.65 278.31 275.28 276.55 691,812 +0.81(+0.30%)
Apr 20, 2023 276.56 277.49 273.57 275.73 1,164,554 -1.43(-0.52%)
Apr 19, 2023 277.69 279.87 275.63 277.16 1,202,729 -1.39(-0.50%)
Apr 18, 2023 281.11 283.43 277.72 278.55 1,276,081 -3.74(-1.32%)
Apr 17, 2023 277.67 282.38 276.53 282.29 918,927 +3.96(+1.42%)
Apr 14, 2023 292.20 294.80 276.42 278.33 1,855,405 -13.57(-4.65%)
Apr 13, 2023 299.84 299.85 290.15 291.90 1,402,955 -8.28(-2.76%)
Apr 12, 2023 302.32 303.38 300.05 300.19 919,954 -0.86(-0.29%)
Apr 11, 2023 299.01 302.06 297.55 301.05 1,162,600 +2.48(+0.83%)
Apr 10, 2023 296.61 298.63 295.35 298.57 721,153 +0.64(+0.22%)
Apr 06, 2023 295.72 297.92 293.69 297.92 1,032,909 +3.38(+1.15%)
Apr 05, 2023 295.13 296.41 291.56 294.54 1,581,055 -0.96(-0.32%)
Apr 04, 2023 294.29 301.22 293.73 295.50 1,970,040 +0.54(+0.18%)
Apr 03, 2023 294.19 302.78 293.50 294.96 3,709,628 +5.33(+1.84%)
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%)
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%)
Nov 01, 2022 293.07 293.77 288.23 289.91 877,793 -1.99(-0.68%)
Oct 31, 2022 292.81 294.72 290.40 291.90 1,146,365 -1.69(-0.57%)
Oct 28, 2022 279.56 294.75 278.14 293.59 846,842 +12.91(+4.60%)
Oct 27, 2022 282.70 283.68 279.25 280.68 689,711 -0.23(-0.08%)
Oct 26, 2022 282.90 285.74 279.57 280.90 722,802 -1.91(-0.68%)
Oct 25, 2022 275.70 283.87 274.47 282.82 934,892 +8.26(+3.01%)
Oct 24, 2022 277.55 279.34 273.37 274.55 819,271 -1.26(-0.46%)
Oct 21, 2022 275.89 277.10 270.95 275.81 1,653,397 -0.39(-0.14%)
Oct 20, 2022 275.71 278.58 274.58 276.20 891,603 +2.06(+0.75%)
Oct 19, 2022 276.85 279.88 273.79 274.14 666,246 -5.94(-2.12%)
Oct 18, 2022 279.55 284.31 277.62 280.07 906,036 +5.15(+1.87%)
Oct 17, 2022 269.93 277.26 268.91 274.93 1,093,665 +9.38(+3.53%)
Oct 14, 2022 275.88 276.98 265.24 265.55 906,148 -7.02(-2.58%)
Oct 13, 2022 265.85 274.25 265.53 272.57 903,539 +2.20(+0.81%)
Oct 12, 2022 273.26 274.33 269.93 270.38 504,644 -2.83(-1.03%)
Oct 11, 2022 269.99 274.03 268.66 273.20 793,225 +2.18(+0.80%)
Oct 10, 2022 268.41 273.32 267.69 271.03 976,207 +3.70(+1.39%)
Oct 07, 2022 269.21 270.76 264.65 267.32 894,464 -4.04(-1.49%)
Oct 06, 2022 277.62 278.82 270.56 271.37 835,354 -5.62(-2.03%)
Oct 05, 2022 275.92 278.61 272.14 276.98 694,373 -2.90(-1.04%)
Oct 04, 2022 278.13 282.41 277.30 279.88 1,127,453 +2.87(+1.04%)
Oct 03, 2022 278.82 279.71 274.52 277.01 921,093 +1.07(+0.39%)
Sep 30, 2022 274.63 277.27 271.29 275.94 1,192,804 +5.01(+1.85%)
Sep 29, 2022 273.31 274.08 267.64 270.92 712,624 -4.79(-1.74%)
Sep 28, 2022 274.16 277.41 270.36 275.71 783,727 +4.79(+1.77%)
Sep 27, 2022 276.82 277.24 269.28 270.92 598,446 -3.14(-1.15%)
Sep 26, 2022 276.33 277.04 269.85 274.06 912,417 -4.00(-1.44%)
Sep 23, 2022 278.68 281.59 275.06 278.07 717,060 -3.62(-1.28%)
Sep 22, 2022 283.25 283.25 278.01 281.69 821,571 -2.66(-0.93%)
Sep 21, 2022 290.04 291.90 284.17 284.34 579,286 -4.29(-1.49%)
Sep 20, 2022 291.98 291.98 286.24 288.63 816,731 -5.86(-1.99%)
Sep 19, 2022 293.57 294.94 289.35 294.49 679,122 -0.61(-0.21%)
Sep 16, 2022 295.93 296.59 291.72 295.11 2,571,696 -0.48(-0.16%)
Sep 15, 2022 305.32 305.32 295.25 295.58 710,778 -10.39(-3.39%)
Sep 14, 2022 308.13 309.53 303.77 305.97 917,100 -2.93(-0.95%)
Sep 13, 2022 314.11 314.74 307.54 308.90 785,693 -9.16(-2.88%)
Sep 12, 2022 317.37 318.72 316.06 318.06 616,382 +0.33(+0.10%)
Sep 09, 2022 318.73 320.92 315.71 317.73 693,169 -0.22(-0.07%)
Sep 08, 2022 318.91 321.77 314.45 317.95 598,571 -2.72(-0.85%)
Sep 07, 2022 316.86 321.40 315.36 320.67 940,892 +2.73(+0.86%)
Sep 06, 2022 312.69 321.26 312.69 317.94 765,039 +5.99(+1.92%)
Sep 02, 2022 318.27 318.69 310.92 311.95 539,766 -4.49(-1.42%)
Sep 01, 2022 307.78 316.66 306.92 316.44 850,239 +6.51(+2.10%)
Aug 31, 2022 313.41 314.20 308.98 309.93 975,012 -1.57(-0.50%)
Aug 30, 2022 318.52 319.85 310.67 311.49 598,839 -7.65(-2.40%)
Aug 29, 2022 320.95 323.12 318.43 319.15 425,512 -3.61(-1.12%)
Aug 26, 2022 328.02 328.73 322.06 322.75 484,492 -5.37(-1.64%)
Aug 25, 2022 322.86 328.37 322.86 328.12 617,419 +6.78(+2.11%)
Aug 24, 2022 319.59 324.60 319.59 321.34 895,535 +1.80(+0.56%)
Aug 23, 2022 323.49 323.76 318.30 319.54 654,828 -4.93(-1.52%)
Aug 22, 2022 327.89 327.89 323.20 324.47 606,259 -4.57(-1.39%)
Aug 19, 2022 329.83 331.29 327.67 329.04 1,321,310 -1.52(-0.46%)
Aug 18, 2022 332.84 334.56 328.38 330.56 534,208 -2.27(-0.68%)
Aug 17, 2022 327.89 333.98 326.95 332.82 637,870 +1.92(+0.58%)
Aug 16, 2022 330.15 333.07 328.93 330.90 705,432 -1.99(-0.60%)
Aug 15, 2022 330.31 332.96 329.35 332.89 566,768 +3.41(+1.03%)
Aug 12, 2022 326.30 329.74 325.78 329.48 565,602 +4.93(+1.52%)
Aug 11, 2022 324.61 328.33 323.11 324.55 520,553 +0.42(+0.13%)
Aug 10, 2022 324.54 325.46 319.84 324.13 664,824 +2.87(+0.89%)
Aug 09, 2022 315.40 321.79 314.64 321.26 925,465 +6.76(+2.15%)
Aug 08, 2022 312.90 316.53 310.74 314.50 593,590 +4.22(+1.36%)
Aug 05, 2022 299.78 313.46 299.78 310.28 847,412 +0.59(+0.19%)
Aug 04, 2022 309.77 311.82 305.85 309.69 840,177 +2.03(+0.66%)
Aug 03, 2022 302.24 310.76 301.28 307.65 1,083,448 +6.99(+2.32%)
Aug 02, 2022 303.06 307.11 300.13 300.66 918,220 -3.26(-1.07%)
Aug 01, 2022 303.82 306.75 303.31 303.92 640,119 -1.87(-0.61%)
Jul 29, 2022 303.76 308.15 302.40 305.79 681,092 +2.31(+0.76%)
Jul 28, 2022 295.20 303.95 294.44 303.48 971,782 +9.74(+3.32%)
Jul 27, 2022 293.49 294.75 291.15 293.74 906,344 -0.39(-0.13%)
Jul 26, 2022 290.39 295.05 290.18 294.13 836,489 +2.51(+0.86%)
Jul 25, 2022 295.41 295.88 288.31 291.62 688,153 +4.13(+1.44%)
Jul 22, 2022 288.13 291.57 285.90 287.49 463,305 +0.05(+0.02%)
Jul 21, 2022 284.40 287.53 282.47 287.44 549,970 +2.95(+1.04%)
Jul 20, 2022 284.14 286.79 282.42 284.49 469,428 -0.25(-0.09%)
Jul 19, 2022 280.14 284.85 278.73 284.74 610,737 +6.59(+2.37%)
Jul 18, 2022 283.80 285.06 276.58 278.15 617,958 -3.93(-1.39%)
Jul 15, 2022 280.13 282.68 276.72 282.07 815,705 +6.20(+2.25%)
Jul 14, 2022 269.89 276.98 269.89 275.87 495,283 +0.31(+0.11%)
Jul 13, 2022 273.70 278.47 271.63 275.56 584,297 -1.16(-0.42%)
Jul 12, 2022 280.12 283.21 274.50 276.72 617,273 -5.79(-2.05%)
Jul 11, 2022 283.05 285.64 282.23 282.51 558,478 -1.83(-0.64%)
Jul 08, 2022 283.40 285.90 281.24 284.33 562,414 +0.94(+0.33%)
Jul 07, 2022 285.88 287.69 281.62 283.40 605,836 -2.01(-0.70%)
Jul 06, 2022 284.98 288.32 282.77 285.41 471,300 +2.08(+0.73%)
Jul 05, 2022 283.59 283.86 276.98 283.33 743,897 -2.39(-0.84%)
Jul 01, 2022 281.20 286.51 280.99 285.72 544,740 +4.23(+1.50%)
Jun 30, 2022 277.93 285.34 277.56 281.49 1,124,049 +1.45(+0.52%)
Jun 29, 2022 280.40 282.01 278.26 280.04 664,441 -0.36(-0.13%)
Jun 28, 2022 284.90 286.45 280.07 280.40 659,042 -2.02(-0.72%)
Jun 27, 2022 281.79 284.69 280.07 282.43 599,232 -0.43(-0.15%)
Jun 24, 2022 279.36 283.44 276.86 282.86 975,414 +5.42(+1.95%)
Jun 23, 2022 277.30 279.40 274.77 277.44 839,355 +1.75(+0.63%)
Jun 22, 2022 270.49 279.66 270.49 275.69 817,669 +3.73(+1.37%)
Jun 21, 2022 271.34 274.69 269.58 271.96 661,481 +3.20(+1.19%)
Jun 17, 2022 271.08 275.67 267.05 268.77 1,598,582 -2.03(-0.75%)
Jun 16, 2022 268.36 275.34 268.36 270.80 901,036 -3.04(-1.11%)
Jun 15, 2022 268.74 278.21 268.62 273.84 909,822 +5.70(+2.13%)
Jun 14, 2022 266.69 270.61 264.13 268.14 1,004,489 +2.12(+0.80%)
Jun 13, 2022 269.18 272.03 264.49 266.01 874,758 -8.90(-3.24%)
Jun 10, 2022 273.62 278.93 271.85 274.91 1,014,040 -2.08(-0.75%)
Jun 09, 2022 281.93 285.62 276.89 277.00 614,638 -6.08(-2.15%)
Jun 08, 2022 293.88 293.88 282.45 283.08 810,973 -12.60(-4.26%)
Jun 07, 2022 287.61 295.94 286.46 295.68 800,805 +7.28(+2.52%)
Jun 06, 2022 297.46 297.46 287.83 288.40 948,481 -7.34(-2.48%)
Jun 03, 2022 295.51 299.28 292.54 295.74 583,687 -1.97(-0.66%)
Jun 02, 2022 293.89 297.87 287.50 297.71 635,511 +2.06(+0.70%)
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.