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

Public Storage (NY: PSA )

282.60 +6.86 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 30, 2020 194.93 196.96 192.70 194.27 1,190,077 -1.52(-0.78%)
Oct 29, 2020 196.87 198.55 195.60 195.79 1,070,726 -0.22(-0.11%)
Oct 28, 2020 196.73 199.12 194.29 196.01 1,223,842 -2.96(-1.49%)
Oct 27, 2020 201.20 203.03 198.94 198.97 926,161 -1.37(-0.69%)
Oct 26, 2020 198.78 201.02 197.94 200.35 1,156,516 +0.43(+0.22%)
Oct 23, 2020 200.24 200.84 198.37 199.91 557,719 +0.52(+0.26%)
Oct 22, 2020 197.43 199.97 196.58 199.40 517,664 +1.78(+0.90%)
Oct 21, 2020 197.65 199.43 196.91 197.62 791,096 -0.09(-0.05%)
Oct 20, 2020 196.90 199.68 195.30 197.71 590,780 +1.64(+0.83%)
Oct 19, 2020 198.02 198.58 195.83 196.07 964,028 -1.53(-0.78%)
Oct 16, 2020 198.19 199.63 196.90 197.61 1,977,369 -1.14(-0.57%)
Oct 15, 2020 197.92 201.42 196.76 198.74 975,849 +0.71(+0.36%)
Oct 14, 2020 199.53 200.59 197.16 198.03 783,944 -1.60(-0.80%)
Oct 13, 2020 199.51 200.29 196.86 199.63 715,294 +0.26(+0.13%)
Oct 12, 2020 198.77 200.44 197.41 199.37 750,577 +0.91(+0.46%)
Oct 09, 2020 197.14 198.67 195.62 198.46 502,891 +1.69(+0.86%)
Oct 08, 2020 195.78 197.69 195.32 196.78 703,637 +1.68(+0.86%)
Oct 07, 2020 194.29 196.36 193.43 195.10 690,387 +1.48(+0.77%)
Oct 06, 2020 194.44 195.61 191.40 193.61 1,188,175 -3.28(-1.67%)
Oct 05, 2020 196.59 197.30 192.18 196.89 690,548 +1.33(+0.68%)
Oct 02, 2020 190.46 196.72 188.93 195.56 974,771 +3.67(+1.91%)
Oct 01, 2020 188.88 191.94 188.29 191.89 1,006,978 +3.00(+1.59%)
Sep 30, 2020 188.41 189.53 185.91 188.89 1,018,211 +1.53(+0.82%)
Sep 29, 2020 187.56 189.04 185.28 187.35 657,171 -0.19(-0.10%)
Sep 28, 2020 187.28 189.21 186.40 187.54 687,166 +2.26(+1.22%)
Sep 25, 2020 180.57 185.38 180.20 185.28 709,942 +3.25(+1.78%)
Sep 24, 2020 181.30 184.62 181.09 182.03 701,850 +1.47(+0.81%)
Sep 23, 2020 185.37 185.51 180.28 180.57 978,735 -5.48(-2.94%)
Sep 22, 2020 183.34 186.79 183.34 186.05 909,841 +2.61(+1.42%)
Sep 21, 2020 186.71 189.95 181.90 183.44 1,143,965 -4.00(-2.14%)
Sep 18, 2020 186.96 188.46 185.77 187.44 1,436,865 -1.02(-0.54%)
Sep 17, 2020 189.18 191.76 186.67 188.46 883,843 -1.95(-1.02%)
Sep 16, 2020 188.85 191.93 187.90 190.41 845,813 +2.97(+1.58%)
Sep 15, 2020 190.79 192.18 187.23 187.44 782,713 -3.16(-1.66%)
Sep 14, 2020 186.51 191.20 185.58 190.60 828,927 +5.22(+2.81%)
Sep 11, 2020 183.90 186.88 183.09 185.38 792,949 +2.06(+1.12%)
Sep 10, 2020 181.91 184.48 179.65 183.33 988,283 +1.19(+0.66%)
Sep 09, 2020 181.38 186.61 181.14 182.13 1,229,185 +2.33(+1.29%)
Sep 08, 2020 178.39 180.86 176.09 179.81 1,010,301 +1.52(+0.85%)
Sep 04, 2020 179.40 181.43 176.04 178.28 663,488 -0.66(-0.37%)
Sep 03, 2020 180.62 183.80 177.97 178.95 1,186,538 -1.03(-0.57%)
Sep 02, 2020 178.39 180.09 176.74 179.98 1,253,925 +0.64(+0.36%)
Sep 01, 2020 177.89 179.52 174.97 179.34 569,691 +0.84(+0.47%)
Aug 31, 2020 178.92 180.39 177.76 178.50 1,035,121 -0.87(-0.49%)
Aug 28, 2020 178.14 179.55 175.67 179.38 701,921 +1.82(+1.03%)
Aug 27, 2020 175.81 178.53 175.49 177.55 594,772 +2.32(+1.32%)
Aug 26, 2020 173.10 175.38 171.61 175.23 768,018 +1.47(+0.85%)
Aug 25, 2020 173.62 173.81 171.93 173.76 559,173 +0.17(+0.10%)
Aug 24, 2020 172.60 173.60 171.01 173.59 575,628 +0.01(+0.00%)
Aug 21, 2020 171.74 173.72 170.57 173.59 895,518 +2.77(+1.62%)
Aug 20, 2020 165.69 170.96 165.61 170.82 695,403 +4.90(+2.95%)
Aug 19, 2020 169.56 169.56 165.08 165.92 916,144 -2.95(-1.75%)
Aug 18, 2020 168.11 169.97 166.64 168.87 706,795 +0.77(+0.46%)
Aug 17, 2020 167.30 168.22 165.94 168.10 971,686 -0.18(-0.11%)
Aug 14, 2020 166.03 170.50 166.03 168.28 763,796 +2.47(+1.49%)
Aug 13, 2020 165.94 167.90 165.06 165.81 659,823 -0.91(-0.54%)
Aug 12, 2020 167.69 168.15 164.10 166.72 606,520 -0.51(-0.31%)
Aug 11, 2020 171.59 171.83 166.08 167.23 777,650 -2.94(-1.73%)
Aug 10, 2020 168.16 171.27 167.80 170.17 767,485 +2.72(+1.63%)
Aug 07, 2020 163.55 169.64 163.55 167.45 1,150,038 +2.66(+1.62%)
Aug 06, 2020 162.18 165.10 156.51 164.79 1,896,327 -0.75(-0.45%)
Aug 05, 2020 169.58 169.75 164.63 165.53 1,078,651 -3.71(-2.19%)
Aug 04, 2020 165.19 169.76 164.76 169.24 1,212,651 +4.66(+2.83%)
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.