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 (%)
Sep 29, 2023 261.34 263.11 256.59 257.98 632,279 -0.74(-0.29%)
Sep 28, 2023 260.18 263.01 258.29 258.73 823,647 -0.69(-0.26%)
Sep 27, 2023 262.51 266.06 259.21 259.41 1,353,086 +1.04(+0.40%)
Sep 26, 2023 256.57 259.15 255.75 258.38 831,933 +0.19(+0.07%)
Sep 25, 2023 257.28 258.93 257.55 258.19 580,816 -0.25(-0.09%)
Sep 22, 2023 257.47 261.80 257.47 258.43 742,137 +0.81(+0.32%)
Sep 21, 2023 263.11 264.56 257.23 257.62 734,703 -7.46(-2.81%)
Sep 20, 2023 266.97 267.51 264.48 265.08 539,854 +0.39(+0.15%)
Sep 19, 2023 264.80 267.49 264.37 264.69 738,489 +0.48(+0.18%)
Sep 18, 2023 268.35 268.35 263.38 264.21 610,586 -4.14(-1.54%)
Sep 15, 2023 269.51 271.77 267.78 268.35 1,215,890 -1.94(-0.72%)
Sep 14, 2023 267.98 271.12 267.31 270.29 751,676 +4.01(+1.51%)
Sep 13, 2023 266.58 267.14 264.66 266.27 679,918 -0.49(-0.18%)
Sep 12, 2023 266.88 268.06 265.11 266.76 524,006 -1.08(-0.40%)
Sep 11, 2023 265.15 268.34 263.43 267.84 672,263 +2.84(+1.07%)
Sep 08, 2023 265.17 267.19 264.38 265.00 977,154 +0.50(+0.19%)
Sep 07, 2023 260.07 264.93 260.07 264.50 861,305 +4.27(+1.64%)
Sep 06, 2023 262.52 263.61 257.60 260.23 820,843 -2.38(-0.91%)
Sep 05, 2023 266.48 267.03 262.52 262.61 710,203 -4.46(-1.67%)
Sep 01, 2023 269.19 269.90 266.07 267.08 498,252 -0.56(-0.21%)
Aug 31, 2023 271.94 271.94 267.18 267.64 928,507 -4.47(-1.64%)
Aug 30, 2023 270.52 272.31 270.07 272.11 615,176 +2.00(+0.74%)
Aug 29, 2023 267.75 270.50 267.32 270.11 535,992 +1.60(+0.60%)
Aug 28, 2023 267.60 270.87 267.60 268.51 383,509 +0.95(+0.35%)
Aug 25, 2023 266.45 268.43 265.13 267.56 635,473 +2.45(+0.92%)
Aug 24, 2023 268.30 270.44 264.33 265.11 926,874 -1.49(-0.56%)
Aug 23, 2023 267.27 269.08 265.58 266.60 725,125 +1.56(+0.59%)
Aug 22, 2023 265.80 265.80 263.12 265.04 531,956 +0.44(+0.16%)
Aug 21, 2023 264.09 265.40 260.96 264.61 639,283 -0.18(-0.07%)
Aug 18, 2023 262.45 266.90 261.94 264.79 717,761 +1.03(+0.39%)
Aug 17, 2023 269.74 271.47 263.72 263.76 858,894 -6.19(-2.29%)
Aug 16, 2023 271.47 273.01 269.85 269.95 532,969 -0.89(-0.33%)
Aug 15, 2023 272.60 273.08 269.76 270.84 709,695 -3.66(-1.33%)
Aug 14, 2023 277.13 279.23 273.17 274.50 802,556 -3.34(-1.20%)
Aug 11, 2023 274.48 278.70 274.02 277.85 849,232 +2.15(+0.78%)
Aug 10, 2023 277.59 279.65 274.64 275.69 775,067 -1.58(-0.57%)
Aug 09, 2023 270.27 278.93 270.02 277.27 855,894 +4.36(+1.60%)
Aug 08, 2023 272.55 274.66 269.97 272.92 1,067,355 -1.14(-0.42%)
Aug 07, 2023 267.48 274.67 267.48 274.06 1,051,390 +7.09(+2.66%)
Aug 04, 2023 274.18 275.41 264.44 266.97 2,481,295 -10.93(-3.93%)
Aug 03, 2023 277.13 279.06 271.12 277.90 1,659,377 +7.95(+2.94%)
Aug 02, 2023 269.08 271.14 267.69 269.95 1,065,470 -0.56(-0.21%)
Aug 01, 2023 273.58 275.01 269.66 270.51 598,115 -2.32(-0.85%)
Jul 31, 2023 273.30 275.41 271.17 272.84 1,224,120 +0.21(+0.08%)
Jul 28, 2023 280.46 280.93 272.55 272.62 810,721 -6.58(-2.36%)
Jul 27, 2023 286.67 288.10 278.88 279.21 651,992 -7.01(-2.45%)
Jul 26, 2023 284.26 289.46 284.26 286.22 557,445 +1.79(+0.63%)
Jul 25, 2023 286.68 287.77 283.14 284.43 743,024 -1.87(-0.65%)
Jul 24, 2023 284.12 286.35 282.75 286.30 1,102,712 +3.80(+1.34%)
Jul 21, 2023 280.58 282.87 279.18 282.50 846,353 +2.62(+0.93%)
Jul 20, 2023 283.07 283.58 278.34 279.89 801,597 -3.81(-1.34%)
Jul 19, 2023 284.88 291.82 283.62 283.69 720,197 -1.37(-0.48%)
Jul 18, 2023 291.49 291.79 283.65 285.06 744,198 -6.00(-2.06%)
Jul 17, 2023 291.98 293.14 290.51 291.06 527,247 -1.04(-0.35%)
Jul 14, 2023 289.55 292.92 288.02 292.10 570,227 +2.73(+0.94%)
Jul 13, 2023 286.25 289.43 284.45 289.37 460,327 +2.46(+0.86%)
Jul 12, 2023 286.64 290.19 285.42 286.91 712,551 +2.34(+0.82%)
Jul 11, 2023 281.96 285.01 279.98 284.56 541,036 +2.86(+1.01%)
Jul 10, 2023 276.99 281.77 275.50 281.71 811,163 +3.70(+1.33%)
Jul 07, 2023 278.35 280.34 277.28 278.01 764,447 -3.74(-1.33%)
Jul 06, 2023 279.78 282.12 276.84 281.75 842,856 -0.93(-0.33%)
Jul 05, 2023 283.11 284.48 277.65 282.68 834,202 -1.05(-0.37%)
Jul 03, 2023 281.73 285.41 280.41 283.72 375,768 +1.07(+0.38%)
Jun 30, 2023 281.24 283.31 277.66 282.65 1,449,883 +3.19(+1.14%)
Jun 29, 2023 278.02 279.58 275.50 279.46 713,888 -0.51(-0.18%)
Jun 28, 2023 280.12 281.08 277.32 279.98 957,042 -0.37(-0.13%)
Jun 27, 2023 280.55 282.16 278.90 280.34 840,317 +0.64(+0.23%)
Jun 26, 2023 274.20 280.14 273.64 279.70 830,610 +5.09(+1.85%)
Jun 23, 2023 274.54 278.49 272.51 274.61 2,206,003 +0.27(+0.10%)
Jun 22, 2023 279.05 279.41 272.41 274.34 779,857 -4.32(-1.55%)
Jun 21, 2023 276.38 279.73 273.83 278.66 790,554 +2.65(+0.96%)
Jun 20, 2023 277.10 277.52 272.15 276.00 937,028 -2.01(-0.72%)
Jun 16, 2023 279.17 284.65 277.70 278.02 1,858,605 -0.52(-0.19%)
Jun 15, 2023 275.80 279.71 273.69 278.54 680,768 -6.49(-2.28%)
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%)
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.