Skip to main content

Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.44 54.88 53.06 53.30 2,593,471 +0.06(+0.11%)
May 30, 2007 51.56 53.30 50.38 53.24 3,314,041 +2.57(+5.08%)
May 29, 2007 50.07 51.00 49.54 50.67 1,772,218 +1.49(+3.04%)
May 25, 2007 49.91 49.91 48.76 49.18 2,069,812 +0.29(+0.58%)
May 24, 2007 50.50 50.50 48.43 48.89 2,373,391 -1.32(-2.62%)
May 23, 2007 50.52 51.23 50.12 50.21 2,083,416 -0.45(-0.88%)
May 22, 2007 50.54 50.84 49.96 50.65 3,237,114 +0.26(+0.52%)
May 21, 2007 49.37 51.08 49.37 50.39 2,617,027 +0.85(+1.72%)
May 18, 2007 49.87 49.94 48.99 49.54 2,163,778 -0.33(-0.67%)
May 17, 2007 51.06 51.07 49.40 49.87 2,516,993 -1.45(-2.83%)
May 16, 2007 52.50 52.52 51.15 51.33 1,560,709 -0.92(-1.76%)
May 15, 2007 53.09 53.55 52.21 52.24 2,079,550 -0.73(-1.38%)
May 14, 2007 52.41 53.26 52.41 52.98 1,901,567 +0.58(+1.10%)
May 11, 2007 52.94 52.94 52.17 52.40 2,169,076 +0.05(+0.09%)
May 10, 2007 53.34 53.44 52.33 52.35 1,622,335 -1.14(-2.14%)
May 09, 2007 53.45 53.72 52.86 53.49 2,024,308 -0.14(-0.27%)
May 08, 2007 53.54 53.99 53.53 53.64 1,229,932 -0.18(-0.33%)
May 07, 2007 53.53 53.99 53.53 53.81 1,449,535 +0.28(+0.52%)
May 04, 2007 54.55 54.57 53.18 53.53 1,989,719 -1.07(-1.95%)
May 03, 2007 54.88 55.12 54.25 54.60 1,145,977 +0.02(+0.03%)
May 02, 2007 54.61 54.79 54.03 54.58 1,685,025 +0.04(+0.07%)
May 01, 2007 55.71 55.77 54.07 54.55 1,852,627 -1.03(-1.85%)
Apr 30, 2007 55.76 56.88 55.58 55.58 1,272,596 -1.19(-2.09%)
Apr 27, 2007 56.91 57.04 56.64 56.76 827,824 -0.31(-0.54%)
Apr 26, 2007 57.20 57.53 56.82 57.07 646,113 -0.25(-0.44%)
Apr 25, 2007 57.60 59.17 56.82 57.32 896,389 +0.13(+0.22%)
Apr 24, 2007 58.06 58.09 56.94 57.20 758,276 -0.63(-1.09%)
Apr 23, 2007 57.00 58.11 56.97 57.83 886,054 +0.83(+1.45%)
Apr 20, 2007 57.53 57.60 56.83 57.00 1,222,712 +0.05(+0.09%)
Apr 19, 2007 57.17 57.27 56.61 56.95 1,233,599 -0.33(-0.58%)
Apr 18, 2007 56.35 57.64 56.35 57.28 1,810,893 -0.09(-0.16%)
Apr 17, 2007 55.69 57.51 55.60 57.37 3,064,504 +1.69(+3.03%)
Apr 16, 2007 56.34 56.57 55.55 55.69 1,566,693 -0.28(-0.50%)
Apr 13, 2007 55.51 56.06 55.29 55.96 1,252,264 +0.34(+0.61%)
Apr 12, 2007 55.98 56.05 55.26 55.63 1,395,955 -0.58(-1.03%)
Apr 11, 2007 56.52 57.50 56.07 56.20 1,225,816 -1.33(-2.31%)
Apr 10, 2007 57.47 57.76 57.16 57.53 990,376 +0.26(+0.45%)
Apr 09, 2007 57.47 57.53 57.07 57.28 951,208 -0.27(-0.48%)
Apr 05, 2007 57.89 58.10 57.44 57.55 936,427 -0.42(-0.73%)
Apr 04, 2007 58.10 58.16 57.38 57.97 1,833,564 -0.13(-0.23%)
Apr 03, 2007 57.53 58.11 57.36 58.10 1,869,953 +0.88(+1.54%)
Apr 02, 2007 56.53 57.34 56.07 57.22 1,293,905 +0.84(+1.49%)
Mar 30, 2007 55.91 56.65 55.79 56.38 2,091,808 +0.47(+0.84%)
Mar 29, 2007 56.36 56.73 55.71 55.91 1,378,914 +0.07(+0.13%)
Mar 28, 2007 55.80 56.58 55.05 55.84 1,976,118 -0.30(-0.53%)
Mar 27, 2007 56.70 56.92 55.83 56.14 1,443,344 -0.93(-1.63%)
Mar 26, 2007 58.11 58.11 56.53 57.07 1,607,230 -0.99(-1.70%)
Mar 23, 2007 58.01 58.64 57.86 58.06 1,070,754 +0.12(+0.21%)
Mar 22, 2007 58.24 58.46 57.70 57.94 1,147,992 -0.30(-0.52%)
Mar 21, 2007 57.17 58.46 56.61 58.24 2,224,624 +1.20(+2.11%)
Mar 20, 2007 56.51 57.11 56.24 57.04 2,418,390 -0.52(-0.91%)
Mar 19, 2007 57.63 57.83 57.14 57.56 1,349,819 +0.51(+0.90%)
Mar 16, 2007 58.04 58.19 56.94 57.05 2,239,903 -1.00(-1.72%)
Mar 15, 2007 56.86 58.13 56.86 58.05 2,019,644 +1.03(+1.81%)
Mar 14, 2007 56.64 57.27 55.72 57.02 2,456,180 +0.50(+0.89%)
Mar 13, 2007 58.78 58.18 56.46 56.52 2,295,817 -2.26(-3.85%)
Mar 12, 2007 58.34 59.32 58.20 58.78 2,232,683 -0.29(-0.48%)
Mar 09, 2007 58.33 59.12 58.22 59.07 1,392,132 +0.90(+1.55%)
Mar 08, 2007 57.82 59.03 57.82 58.17 1,647,017 +0.83(+1.44%)
Mar 07, 2007 58.17 58.25 56.81 57.34 1,999,962 -0.93(-1.59%)
Mar 06, 2007 56.88 58.47 56.88 58.27 2,229,997 +1.93(+3.42%)
Mar 05, 2007 57.48 58.18 56.25 56.34 2,035,222 -1.83(-3.15%)
Mar 02, 2007 59.56 59.83 58.17 58.17 2,697,623 -1.69(-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.