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

Public Storage (NY: PSA )

361.72 +3.10 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2016 183.78 184.22 181.17 182.46 1,815,985 -1.09(-0.60%)
May 27, 2016 182.75 183.55 183.55 183.55 519,766 +0.78(+0.43%)
May 26, 2016 181.98 183.65 181.23 182.77 679,848 +0.58(+0.32%)
May 25, 2016 182.94 183.33 180.84 182.19 869,506 -0.76(-0.41%)
May 24, 2016 181.55 184.07 181.55 182.95 946,045 +1.81(+1.00%)
May 23, 2016 181.72 182.35 180.58 181.14 707,162 -0.37(-0.20%)
May 20, 2016 180.75 182.20 179.78 181.50 1,091,333 +1.86(+1.03%)
May 19, 2016 180.69 181.91 178.76 179.65 1,645,886 -2.89(-1.58%)
May 18, 2016 185.09 185.61 180.41 182.54 1,496,263 -3.18(-1.71%)
May 17, 2016 190.57 191.03 185.22 185.72 1,149,809 -4.84(-2.54%)
May 16, 2016 188.35 191.17 188.03 190.56 595,376 +2.22(+1.18%)
May 13, 2016 190.62 190.62 188.22 188.34 696,255 -2.01(-1.06%)
May 12, 2016 187.23 191.11 185.12 190.36 1,155,487 +3.89(+2.09%)
May 11, 2016 190.77 190.78 184.90 186.47 790,849 -4.07(-2.14%)
May 10, 2016 191.41 192.26 189.21 190.54 878,914 +0.12(+0.06%)
May 09, 2016 189.68 190.90 188.82 190.42 1,021,311 +1.06(+0.56%)
May 06, 2016 187.19 189.93 186.50 189.36 1,034,134 +2.34(+1.25%)
May 05, 2016 184.48 187.52 183.50 187.03 1,095,808 +1.85(+1.00%)
May 04, 2016 181.45 186.95 181.12 185.17 1,504,314 +3.04(+1.67%)
May 03, 2016 181.09 184.01 180.56 182.13 1,272,999 +0.49(+0.27%)
May 02, 2016 176.37 182.42 176.20 181.64 1,387,810 +5.58(+3.17%)
Apr 29, 2016 178.08 178.58 173.87 176.06 1,229,023 -3.02(-1.69%)
Apr 28, 2016 178.08 180.96 177.96 179.08 1,113,975 +0.58(+0.32%)
Apr 27, 2016 182.78 182.94 176.91 178.50 1,730,074 -6.19(-3.35%)
Apr 26, 2016 186.26 186.51 183.40 184.69 1,277,950 -1.21(-0.65%)
Apr 25, 2016 183.05 186.04 182.04 185.90 1,035,935 +1.12(+0.60%)
Apr 22, 2016 183.96 184.94 182.34 184.78 1,091,527 +1.33(+0.72%)
Apr 21, 2016 189.28 189.80 183.29 183.45 1,346,395 -5.54(-2.93%)
Apr 20, 2016 189.80 190.47 187.83 188.99 1,268,311 -0.50(-0.26%)
Apr 19, 2016 196.27 196.27 189.11 189.49 1,281,531 -6.56(-3.35%)
Apr 18, 2016 192.69 196.15 192.11 196.04 801,316 +3.35(+1.74%)
Apr 15, 2016 192.42 193.28 191.49 192.69 1,372,840 +0.57(+0.30%)
Apr 14, 2016 194.90 195.71 191.29 192.13 869,470 -3.42(-1.75%)
Apr 13, 2016 199.60 199.64 194.33 195.55 874,156 -3.06(-1.54%)
Apr 12, 2016 196.33 199.09 195.66 198.61 839,940 +2.81(+1.44%)
Apr 11, 2016 197.66 197.81 195.45 195.79 532,626 -1.29(-0.66%)
Apr 08, 2016 197.23 198.34 196.43 197.09 626,465 +0.16(+0.08%)
Apr 07, 2016 196.71 197.51 195.31 196.93 942,955 +0.07(+0.04%)
Apr 06, 2016 196.94 197.11 194.43 196.86 763,973 -0.09(-0.04%)
Apr 05, 2016 197.87 199.07 196.27 196.94 729,389 -1.74(-0.88%)
Apr 04, 2016 198.06 199.25 196.89 198.69 800,688 +0.54(+0.27%)
Apr 01, 2016 198.21 199.04 196.59 198.15 987,440 -0.22(-0.11%)
Mar 31, 2016 197.00 199.09 196.62 198.37 864,609 +1.88(+0.96%)
Mar 30, 2016 197.77 197.84 196.09 196.48 762,025 -0.94(-0.47%)
Mar 29, 2016 194.18 197.51 193.32 197.42 945,704 +3.34(+1.72%)
Mar 28, 2016 192.22 195.18 192.22 194.07 658,675 +2.29(+1.19%)
Mar 24, 2016 189.71 191.79 191.79 191.79 790,496 +1.06(+0.56%)
Mar 23, 2016 190.11 192.14 189.27 190.72 842,061 +0.94(+0.49%)
Mar 22, 2016 189.23 191.05 188.52 189.79 800,457 -0.26(-0.14%)
Mar 21, 2016 192.77 194.89 189.74 190.05 1,047,127 -3.73(-1.93%)
Mar 18, 2016 194.25 195.48 192.44 193.78 1,530,859 -0.22(-0.11%)
Mar 17, 2016 192.22 194.66 191.91 194.00 839,451 +1.24(+0.64%)
Mar 16, 2016 188.72 193.19 187.59 192.76 1,139,105 +3.25(+1.72%)
Mar 15, 2016 186.21 190.10 185.72 189.51 1,028,876 +2.73(+1.46%)
Mar 14, 2016 183.62 187.14 183.38 186.78 1,296,643 +3.30(+1.80%)
Mar 11, 2016 180.17 183.69 179.76 183.47 951,381 +4.87(+2.73%)
Mar 10, 2016 179.25 180.97 177.09 178.60 1,032,111 +0.08(+0.04%)
Mar 09, 2016 178.34 179.69 177.78 178.52 717,288 +0.69(+0.39%)
Mar 08, 2016 178.90 180.76 177.46 177.83 1,052,300 -1.18(-0.66%)
Mar 07, 2016 178.29 179.07 176.94 179.01 785,276 +0.44(+0.25%)
Mar 04, 2016 180.62 180.99 177.42 178.57 1,153,980 -2.33(-1.29%)
Mar 03, 2016 182.89 183.58 178.62 180.90 822,957 -2.11(-1.16%)
Mar 02, 2016 182.10 183.45 181.79 183.01 775,447 +0.91(+0.50%)
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.