Skip to main content

Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 148.09 149.83 146.86 149.83 3,592,179 +1.65(+1.12%)
Jan 30, 2018 147.37 148.71 146.27 148.18 2,006,220 +0.81(+0.55%)
Jan 29, 2018 147.34 147.67 145.58 147.37 1,465,850 -0.24(-0.16%)
Jan 26, 2018 147.93 148.24 145.96 147.61 1,415,172 +0.22(+0.15%)
Jan 25, 2018 148.49 149.08 146.05 147.39 1,117,765 -1.80(-1.21%)
Jan 24, 2018 151.41 151.56 148.72 149.19 897,333 -2.43(-1.60%)
Jan 23, 2018 148.49 151.97 148.15 151.62 1,282,962 +3.30(+2.22%)
Jan 22, 2018 148.59 148.96 147.34 148.32 1,188,415 +0.17(+0.11%)
Jan 19, 2018 148.42 148.87 147.49 148.15 844,154 +0.24(+0.16%)
Jan 18, 2018 149.34 149.77 147.41 147.91 1,621,417 -1.87(-1.25%)
Jan 17, 2018 149.10 150.80 148.82 149.78 964,084 +1.48(+1.00%)
Jan 16, 2018 148.64 150.60 148.12 148.29 1,184,681 +0.15(+0.10%)
Jan 12, 2018 148.14 148.14 148.14 0 -1.97(-1.31%)
Jan 11, 2018 150.63 151.06 149.26 150.11 1,429,550 +0.01(+0.00%)
Jan 10, 2018 152.82 153.13 149.48 150.10 1,480,491 -3.86(-2.51%)
Jan 09, 2018 156.19 156.29 153.78 153.96 862,145 -1.82(-1.17%)
Jan 08, 2018 154.68 156.25 154.56 155.78 1,004,217 +1.23(+0.80%)
Jan 05, 2018 155.63 156.17 154.39 154.55 842,145 -0.91(-0.59%)
Jan 04, 2018 157.59 158.44 155.04 155.46 1,044,668 -2.80(-1.77%)
Jan 03, 2018 157.94 158.94 157.47 158.26 757,843 +0.34(+0.22%)
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.