Skip to main content

Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 325.28 329.13 324.98 326.69 501,195 +1.83(+0.56%)
Dec 30, 2021 325.33 326.26 322.42 324.86 499,443 -0.14(-0.04%)
Dec 29, 2021 323.93 325.61 321.67 325.00 505,177 +1.74(+0.54%)
Dec 28, 2021 321.05 323.35 320.38 323.25 570,694 +1.59(+0.49%)
Dec 27, 2021 317.05 321.68 316.16 321.67 481,683 +5.54(+1.75%)
Dec 23, 2021 317.96 318.17 313.52 316.13 607,912 -2.60(-0.82%)
Dec 22, 2021 316.96 319.68 316.37 318.73 552,165 +3.17(+1.01%)
Dec 21, 2021 319.43 322.14 314.60 315.55 841,170 -3.64(-1.14%)
Dec 20, 2021 315.86 320.21 311.95 319.20 692,151 +3.69(+1.17%)
Dec 17, 2021 317.25 321.81 315.00 315.51 1,570,634 -1.10(-0.35%)
Dec 16, 2021 314.72 317.68 312.39 316.61 1,022,020 +1.31(+0.41%)
Dec 15, 2021 310.50 316.71 310.50 315.30 956,083 +8.03(+2.61%)
Dec 14, 2021 310.42 310.78 303.11 307.27 1,110,524 -0.80(-0.26%)
Dec 13, 2021 301.42 309.88 301.10 308.07 935,600 +6.25(+2.07%)
Dec 10, 2021 297.91 302.28 297.00 301.82 798,359 +4.94(+1.67%)
Dec 09, 2021 297.90 299.20 295.84 296.87 1,179,421 -0.96(-0.32%)
Dec 08, 2021 295.14 298.37 292.02 297.83 678,377 +2.73(+0.93%)
Dec 07, 2021 295.72 298.68 294.11 295.10 775,926 +0.66(+0.22%)
Dec 06, 2021 292.44 295.40 289.69 294.44 908,697 +3.61(+1.24%)
Dec 03, 2021 291.40 292.48 287.42 290.84 719,188 +0.30(+0.10%)
Dec 02, 2021 285.24 293.69 284.48 290.53 831,598 +8.12(+2.87%)
Dec 01, 2021 285.93 291.99 282.22 282.42 743,429 -1.52(-0.53%)
Nov 30, 2021 286.44 289.08 282.72 283.93 1,696,924 -3.91(-1.36%)
Nov 29, 2021 286.74 290.50 283.60 287.84 509,172 +4.22(+1.49%)
Nov 26, 2021 288.16 290.87 283.62 283.62 425,247 -6.96(-2.40%)
Nov 24, 2021 286.81 291.33 286.10 290.58 279,841 +4.05(+1.41%)
Nov 23, 2021 285.69 287.97 284.26 286.53 374,729 +1.03(+0.36%)
Nov 22, 2021 287.71 289.36 284.91 285.50 584,196 -2.21(-0.77%)
Nov 19, 2021 292.72 292.72 287.70 287.71 598,241 -3.56(-1.22%)
Nov 18, 2021 290.02 292.42 290.98 291.28 684,043 +2.00(+0.69%)
Nov 17, 2021 283.23 290.56 280.69 289.27 746,071 +4.65(+1.63%)
Nov 16, 2021 288.23 288.65 283.37 284.63 492,556 -3.08(-1.07%)
Nov 15, 2021 285.53 287.71 282.65 287.70 411,357 +2.21(+0.77%)
Nov 12, 2021 285.04 287.09 282.29 285.49 490,820 +0.14(+0.05%)
Nov 11, 2021 285.47 285.56 281.98 285.36 252,853 +1.62(+0.57%)
Nov 10, 2021 281.94 283.73 538,863 +1.87(+0.66%)
Nov 09, 2021 280.75 283.44 279.96 281.87 575,745 +1.33(+0.48%)
Nov 08, 2021 280.68 281.84 276.60 280.53 599,780 +0.50(+0.18%)
Nov 05, 2021 290.07 290.07 277.33 280.03 746,553 -8.39(-2.91%)
Nov 04, 2021 288.81 292.42 287.06 288.42 609,454 -0.17(-0.06%)
Nov 03, 2021 293.59 295.70 286.21 288.58 530,812 -4.31(-1.47%)
Nov 02, 2021 289.26 295.47 286.75 292.89 967,177 +5.26(+1.83%)
Nov 01, 2021 288.51 288.10 280.51 287.63 607,669 -0.47(-0.16%)
Oct 29, 2021 285.61 291.16 284.72 288.10 1,566,928 +0.49(+0.17%)
Oct 28, 2021 280.71 288.13 280.71 287.61 861,008 +7.96(+2.85%)
Oct 27, 2021 284.29 284.20 279.09 279.65 485,692 -3.85(-1.36%)
Oct 26, 2021 284.30 283.50 474,591 -1.41(-0.50%)
Oct 25, 2021 283.53 286.13 281.13 284.91 408,146 +1.89(+0.67%)
Oct 22, 2021 281.03 283.76 280.76 283.02 521,069 +3.31(+1.18%)
Oct 21, 2021 280.77 281.03 277.75 279.71 491,111 +0.06(+0.02%)
Oct 20, 2021 279.07 280.11 277.51 279.65 579,332 +1.25(+0.45%)
Oct 19, 2021 280.01 280.93 277.62 278.40 446,537 -1.06(-0.38%)
Oct 18, 2021 277.96 280.85 276.30 279.46 755,876 +2.43(+0.88%)
Oct 15, 2021 283.48 283.64 274.52 277.03 1,121,713 -5.60(-1.98%)
Oct 14, 2021 276.58 282.88 274.95 282.63 871,300 +7.42(+2.70%)
Oct 13, 2021 269.59 275.77 268.88 275.21 582,366 +5.21(+1.93%)
Oct 12, 2021 263.60 271.62 262.92 270.00 671,346 +7.99(+3.05%)
Oct 11, 2021 260.17 262.64 258.62 262.01 393,414 +2.06(+0.79%)
Oct 08, 2021 261.52 262.13 259.43 259.94 414,295 -1.57(-0.60%)
Oct 07, 2021 262.18 264.93 260.44 261.51 634,185 +0.09(+0.04%)
Oct 06, 2021 255.85 262.00 254.52 261.42 1,071,529 +5.34(+2.09%)
Oct 05, 2021 259.68 259.87 255.74 256.07 1,025,935 -2.42(-0.94%)
Oct 04, 2021 257.14 259.66 256.45 258.50 1,180,272 +0.74(+0.29%)
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.