Skip to main content

Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 35.97 36.21 35.81 35.81 1,569,611 -0.18(-0.51%)
May 27, 2005 35.89 36.13 35.82 36.00 484,584 +0.08(+0.23%)
May 26, 2005 36.33 36.81 35.85 35.91 411,376 -0.42(-1.15%)
May 25, 2005 36.81 36.97 36.33 36.33 372,925 -0.72(-1.95%)
May 24, 2005 37.52 37.57 37.00 37.05 524,043 -0.57(-1.52%)
May 23, 2005 37.37 37.74 37.37 37.62 237,758 +0.10(+0.27%)
May 20, 2005 37.37 37.53 37.18 37.52 262,105 +0.12(+0.32%)
May 19, 2005 36.86 37.76 36.83 37.40 587,009 +0.54(+1.45%)
May 18, 2005 36.96 37.19 36.76 36.87 550,405 -0.10(-0.26%)
May 17, 2005 36.63 37.02 36.48 36.96 420,443 +0.24(+0.66%)
May 16, 2005 36.24 36.72 36.23 36.72 510,274 +0.51(+1.40%)
May 13, 2005 36.51 36.62 36.09 36.21 574,751 -0.28(-0.77%)
May 12, 2005 36.45 36.60 36.32 36.49 576,934 -0.10(-0.28%)
May 11, 2005 36.33 36.62 35.98 36.59 919,636 +0.40(+1.12%)
May 10, 2005 35.88 36.21 35.72 36.19 413,391 +0.01(+0.03%)
May 09, 2005 35.14 36.17 35.14 36.17 380,985 +0.93(+2.64%)
May 06, 2005 35.44 35.78 35.17 35.25 743,164 -0.52(-1.47%)
May 05, 2005 35.73 36.21 35.61 35.77 412,216 +0.15(+0.43%)
May 04, 2005 34.91 35.61 34.86 35.61 342,869 +0.68(+1.94%)
May 03, 2005 34.63 35.08 34.44 34.94 547,046 +0.10(+0.27%)
May 02, 2005 34.90 34.96 34.42 34.84 437,234 -0.12(-0.34%)
Apr 29, 2005 34.36 34.98 34.36 34.96 652,829 +0.56(+1.63%)
Apr 28, 2005 34.52 34.57 34.32 34.40 261,601 -0.10(-0.29%)
Apr 27, 2005 34.24 34.58 34.13 34.50 263,113 +0.20(+0.57%)
Apr 26, 2005 34.13 34.30 33.92 34.30 408,186 +0.18(+0.52%)
Apr 25, 2005 33.71 34.24 33.71 34.13 587,512 +0.42(+1.24%)
Apr 22, 2005 33.94 33.98 33.58 33.71 1,176,201 -0.20(-0.60%)
Apr 21, 2005 33.59 33.98 33.51 33.91 478,204 +0.24(+0.71%)
Apr 20, 2005 33.98 33.98 33.57 33.67 282,926 -0.30(-0.89%)
Apr 19, 2005 33.73 34.07 33.73 33.98 306,265 +0.24(+0.72%)
Apr 18, 2005 33.95 34.05 33.59 33.73 354,287 -0.15(-0.46%)
Apr 15, 2005 33.82 34.03 33.59 33.89 354,455 +0.08(+0.23%)
Apr 14, 2005 34.13 34.24 33.75 33.81 286,116 -0.53(-1.54%)
Apr 13, 2005 34.36 34.63 34.23 34.34 415,406 +0.03(+0.09%)
Apr 12, 2005 33.60 34.33 33.46 34.31 319,530 +0.56(+1.66%)
Apr 11, 2005 33.71 33.75 33.55 33.75 200,818 +0.13(+0.37%)
Apr 08, 2005 33.89 33.89 33.60 33.63 324,567 -0.14(-0.42%)
Apr 07, 2005 33.67 33.86 33.56 33.77 337,496 +0.10(+0.30%)
Apr 06, 2005 33.70 33.83 33.55 33.67 256,564 +0.03(+0.09%)
Apr 05, 2005 33.37 33.73 33.20 33.64 403,820 +0.14(+0.43%)
Apr 04, 2005 33.29 33.56 32.93 33.49 387,365 -0.02(-0.07%)
Apr 01, 2005 34.24 34.27 33.30 33.52 618,072 -0.39(-1.16%)
Mar 31, 2005 33.80 34.26 33.65 33.91 612,867 +0.12(+0.35%)
Mar 30, 2005 33.77 33.89 33.65 33.79 609,005 +0.02(+0.07%)
Mar 29, 2005 33.83 34.04 33.68 33.77 447,477 -0.02(-0.05%)
Mar 28, 2005 34.11 34.31 33.77 33.79 521,692 -0.03(-0.09%)
Mar 24, 2005 33.82 34.47 33.77 33.82 499,528 +0.02(+0.07%)
Mar 23, 2005 33.70 34.30 33.28 33.79 821,745 +0.06(+0.18%)
Mar 22, 2005 34.51 34.74 33.66 33.73 513,968 -0.72(-2.09%)
Mar 21, 2005 34.87 34.88 34.29 34.45 432,365 -0.51(-1.45%)
Mar 18, 2005 35.08 35.20 34.96 34.96 687,082 -0.15(-0.42%)
Mar 17, 2005 34.72 35.14 34.72 35.11 1,096,444 +0.46(+1.34%)
Mar 16, 2005 34.69 34.82 34.57 34.64 663,071 -0.05(-0.14%)
Mar 15, 2005 34.44 34.92 34.40 34.69 762,809 +0.29(+0.83%)
Mar 14, 2005 33.71 34.41 33.53 34.41 498,017 +0.48(+1.42%)
Mar 11, 2005 34.27 34.27 33.91 33.92 593,389 -0.50(-1.45%)
Mar 10, 2005 34.23 34.63 34.04 34.42 696,821 +0.38(+1.12%)
Mar 09, 2005 34.81 34.82 33.89 34.04 643,090 -0.77(-2.21%)
Mar 08, 2005 34.97 34.98 34.68 34.81 411,880 -0.15(-0.44%)
Mar 07, 2005 34.54 35.43 34.54 34.97 664,415 +0.45(+1.31%)
Mar 04, 2005 33.80 35.01 33.79 34.51 1,221,200 +1.09(+3.26%)
Mar 03, 2005 33.05 33.52 32.96 33.42 293,000 +0.32(+0.97%)
Mar 02, 2005 32.96 33.23 32.68 33.10 594,229 +0.02(+0.05%)
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.