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 (%)
Apr 28, 2023 280.87 283.37 280.44 282.53 1,023,727 +2.30(+0.82%)
Apr 27, 2023 276.92 280.31 276.90 280.23 878,826 +3.64(+1.32%)
Apr 26, 2023 277.90 280.02 275.21 276.59 1,183,988 -1.31(-0.47%)
Apr 25, 2023 276.39 278.76 275.13 277.90 1,101,253 +1.82(+0.66%)
Apr 24, 2023 278.34 278.34 274.08 276.08 801,226 -0.37(-0.14%)
Apr 21, 2023 277.55 278.21 275.19 276.45 692,049 +0.81(+0.30%)
Apr 20, 2023 276.46 277.39 273.48 275.64 1,164,952 -1.43(-0.52%)
Apr 19, 2023 277.59 279.77 275.54 277.06 1,203,140 -1.39(-0.50%)
Apr 18, 2023 281.01 283.34 277.62 278.45 1,276,517 -3.74(-1.32%)
Apr 17, 2023 277.57 282.28 276.43 282.19 919,241 +3.96(+1.42%)
Apr 14, 2023 292.10 294.70 276.32 278.23 1,856,039 -13.57(-4.65%)
Apr 13, 2023 299.74 299.75 290.06 291.80 1,403,435 -8.28(-2.76%)
Apr 12, 2023 302.22 303.27 299.95 300.08 920,269 -0.86(-0.29%)
Apr 11, 2023 298.90 301.96 297.45 300.95 1,162,997 +2.48(+0.83%)
Apr 10, 2023 296.51 298.53 295.24 298.46 721,400 +0.64(+0.22%)
Apr 06, 2023 295.62 297.82 293.59 297.82 1,033,262 +3.38(+1.15%)
Apr 05, 2023 295.03 296.31 291.46 294.44 1,581,595 -0.96(-0.32%)
Apr 04, 2023 294.19 301.23 293.62 295.40 1,970,714 +0.54(+0.18%)
Apr 03, 2023 294.08 302.68 293.39 294.86 3,710,896 +5.33(+1.84%)
Mar 31, 2023 283.72 289.69 283.26 289.53 1,226,500 +7.19(+2.55%)
Mar 30, 2023 281.36 282.96 280.02 282.35 728,711 +4.22(+1.52%)
Mar 29, 2023 272.98 278.37 271.44 278.13 784,371 +7.90(+2.92%)
Mar 28, 2023 272.39 274.61 269.57 270.23 666,859 -4.17(-1.52%)
Mar 27, 2023 276.03 277.16 273.98 274.40 590,999 -0.24(-0.09%)
Mar 24, 2023 270.22 274.94 269.89 274.64 579,289 +4.18(+1.54%)
Mar 23, 2023 273.24 276.60 269.96 270.46 876,277 -2.62(-0.96%)
Mar 22, 2023 277.76 281.14 272.95 273.08 1,148,970 -7.62(-2.71%)
Mar 21, 2023 285.94 286.62 276.64 280.70 1,368,105 -5.22(-1.83%)
Mar 20, 2023 282.37 287.11 280.30 285.92 1,361,235 +2.59(+0.91%)
Mar 17, 2023 283.48 286.68 281.34 283.33 2,339,572 +0.78(+0.27%)
Mar 16, 2023 275.93 282.75 273.59 282.56 1,077,449 +6.04(+2.18%)
Mar 15, 2023 274.99 277.37 272.77 276.52 1,113,032 +0.88(+0.32%)
Mar 14, 2023 278.10 279.54 272.42 275.64 1,174,690 +1.01(+0.37%)
Mar 13, 2023 264.89 280.71 264.89 274.63 1,587,299 +7.71(+2.89%)
Mar 10, 2023 280.71 280.73 266.89 266.92 1,377,917 -13.50(-4.82%)
Mar 09, 2023 286.69 288.14 279.77 280.43 761,381 -4.90(-1.72%)
Mar 08, 2023 286.26 289.36 284.36 285.33 712,375 -1.40(-0.49%)
Mar 07, 2023 290.36 291.00 285.60 286.73 610,862 -3.20(-1.10%)
Mar 06, 2023 290.10 290.56 287.77 289.93 559,403 +0.85(+0.30%)
Mar 03, 2023 287.79 290.39 287.77 289.07 1,088,415 +3.40(+1.19%)
Mar 02, 2023 278.99 285.74 276.90 285.67 1,109,561 +5.24(+1.87%)
Mar 01, 2023 280.65 281.69 277.56 280.43 1,673,305 -3.08(-1.09%)
Feb 28, 2023 279.97 286.65 279.24 283.51 1,536,299 +3.54(+1.26%)
Feb 27, 2023 280.45 282.77 277.91 279.97 1,047,456 +1.88(+0.68%)
Feb 24, 2023 277.74 280.16 275.88 278.09 1,070,789 -1.00(-0.36%)
Feb 23, 2023 278.47 280.30 275.91 279.10 931,065 +1.90(+0.68%)
Feb 22, 2023 279.21 282.43 274.45 277.20 2,190,826 -6.26(-2.21%)
Feb 21, 2023 281.52 283.62 280.62 283.46 1,629,389 -0.11(-0.04%)
Feb 17, 2023 283.45 284.53 280.24 283.56 2,078,522 -0.52(-0.18%)
Feb 16, 2023 281.71 285.33 279.23 284.09 1,217,609 -1.28(-0.45%)
Feb 15, 2023 283.82 285.87 281.38 285.37 728,448 +0.03(+0.01%)
Feb 14, 2023 286.40 287.95 282.50 285.34 1,085,669 -1.54(-0.54%)
Feb 13, 2023 284.45 288.18 284.32 286.88 1,111,121 +2.46(+0.86%)
Feb 10, 2023 280.65 285.54 279.10 284.42 1,931,900 +1.31(+0.46%)
Feb 09, 2023 288.05 288.60 282.78 283.11 1,339,350 -3.29(-1.15%)
Feb 08, 2023 285.82 288.00 283.15 286.40 1,247,151 -0.03(-0.01%)
Feb 07, 2023 288.40 289.21 283.82 286.43 1,550,669 -5.42(-1.86%)
Feb 06, 2023 284.91 295.62 284.07 291.85 2,492,338 -0.68(-0.23%)
Feb 03, 2023 291.68 292.88 287.51 292.54 747,989 -2.84(-0.96%)
Feb 02, 2023 292.48 299.56 292.48 295.37 587,990 +5.24(+1.80%)
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.