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, 2018 165.00 166.31 164.10 165.65 1,986,262 -0.31(-0.18%)
May 30, 2018 163.91 166.45 163.48 165.95 648,067 +1.86(+1.13%)
May 29, 2018 163.01 164.16 162.22 164.09 1,129,443 +1.06(+0.65%)
May 25, 2018 163.03 163.03 163.03 0 +1.06(+0.65%)
May 24, 2018 161.82 162.48 161.06 161.97 721,089 +0.37(+0.23%)
May 23, 2018 160.20 162.50 160.14 161.61 731,161 +2.00(+1.25%)
May 22, 2018 160.10 160.50 159.03 159.60 787,909 -0.62(-0.39%)
May 21, 2018 159.60 160.98 158.25 160.22 720,232 +1.03(+0.64%)
May 18, 2018 159.60 160.32 157.83 159.20 1,002,806 -0.20(-0.12%)
May 17, 2018 160.00 160.77 158.97 159.39 764,306 -1.38(-0.86%)
May 16, 2018 161.83 162.23 160.10 160.77 765,736 -0.24(-0.15%)
May 15, 2018 162.49 163.32 160.54 161.01 1,224,301 -2.76(-1.69%)
May 14, 2018 165.36 166.31 162.65 163.77 842,426 -1.69(-1.02%)
May 11, 2018 166.31 166.67 165.20 165.46 892,834 -0.19(-0.12%)
May 10, 2018 166.08 167.28 165.38 165.66 836,266 +0.24(+0.15%)
May 09, 2018 164.59 165.44 163.58 165.41 703,058 +1.18(+0.72%)
May 08, 2018 164.21 164.87 163.56 164.23 1,429,804 +0.04(+0.02%)
May 07, 2018 162.13 164.40 161.15 164.19 1,088,306 +2.02(+1.25%)
May 04, 2018 160.75 162.70 160.36 162.17 633,178 +1.16(+0.72%)
May 03, 2018 160.44 162.06 159.44 161.01 1,479,048 +0.95(+0.60%)
May 02, 2018 158.95 161.08 157.26 160.06 1,097,928 +0.15(+0.09%)
May 01, 2018 157.83 160.81 156.92 159.91 1,602,639 +2.13(+1.35%)
Apr 30, 2018 159.01 159.50 157.62 157.78 1,146,452 -0.52(-0.33%)
Apr 27, 2018 155.80 158.92 155.12 158.31 956,579 +2.06(+1.32%)
Apr 26, 2018 153.65 158.83 153.00 156.25 2,339,442 +4.78(+3.15%)
Apr 25, 2018 151.22 152.57 150.28 151.47 957,358 -0.04(-0.03%)
Apr 24, 2018 150.47 152.11 150.17 151.51 1,276,826 +0.68(+0.45%)
Apr 23, 2018 151.18 151.23 150.15 150.83 1,006,100 +0.11(+0.07%)
Apr 20, 2018 152.03 152.32 150.30 150.72 1,240,804 -0.81(-0.54%)
Apr 19, 2018 154.33 154.44 150.34 151.53 939,264 -3.23(-2.09%)
Apr 18, 2018 155.74 155.91 154.51 154.76 763,089 -0.51(-0.33%)
Apr 17, 2018 154.83 156.05 153.94 155.27 995,293 +1.16(+0.75%)
Apr 16, 2018 155.02 155.45 153.54 154.12 966,297 -0.15(-0.10%)
Apr 13, 2018 153.84 154.30 152.78 154.26 837,235 +0.76(+0.49%)
Apr 12, 2018 155.37 155.51 152.78 153.50 918,439 -1.85(-1.19%)
Apr 11, 2018 156.31 157.62 155.22 155.36 744,169 -1.38(-0.88%)
Apr 10, 2018 156.35 158.11 156.09 156.74 977,821 +0.49(+0.32%)
Apr 09, 2018 156.08 157.64 155.44 156.25 1,031,368 +0.42(+0.27%)
Apr 06, 2018 157.64 158.61 155.46 155.83 926,127 -1.63(-1.03%)
Apr 05, 2018 159.20 159.20 155.91 157.45 1,104,050 -2.09(-1.31%)
Apr 04, 2018 156.66 160.10 156.15 159.55 1,146,347 +2.67(+1.70%)
Apr 03, 2018 155.94 157.70 154.26 156.88 888,249 +0.95(+0.61%)
Apr 02, 2018 157.21 157.87 154.84 155.93 975,349 -0.77(-0.49%)
Mar 29, 2018 156.69 156.69 156.69 0 -1.35(-0.86%)
Mar 28, 2018 155.34 159.38 154.84 158.05 1,597,885 +3.14(+2.03%)
Mar 27, 2018 154.04 156.26 151.90 154.90 1,178,751 +1.16(+0.76%)
Mar 26, 2018 151.92 154.00 151.32 153.74 900,055 +2.78(+1.84%)
Mar 23, 2018 153.04 154.27 150.65 150.96 1,087,552 -2.06(-1.35%)
Mar 22, 2018 155.08 156.31 152.96 153.02 1,337,949 -2.21(-1.43%)
Mar 21, 2018 155.02 156.08 153.38 155.23 1,417,561 +0.38(+0.25%)
Mar 20, 2018 153.97 155.33 153.67 154.85 1,134,074 +1.03(+0.67%)
Mar 19, 2018 154.86 154.89 152.91 153.82 1,074,484 -1.01(-0.65%)
Mar 16, 2018 152.89 154.98 152.69 154.83 1,453,184 +2.22(+1.46%)
Mar 15, 2018 152.31 152.77 151.48 152.61 864,842 +0.44(+0.29%)
Mar 14, 2018 154.73 155.03 150.92 152.18 2,434,494 -2.18(-1.41%)
Mar 13, 2018 154.83 155.61 153.86 154.36 1,307,181 -0.01(-0.01%)
Mar 12, 2018 154.79 155.14 153.71 154.37 1,297,427 -0.43(-0.28%)
Mar 09, 2018 154.88 155.13 153.02 154.79 1,142,125 +0.12(+0.08%)
Mar 08, 2018 153.38 155.20 152.60 154.67 977,376 +1.39(+0.91%)
Mar 07, 2018 153.28 754,365 -0.12(-0.08%)
Mar 06, 2018 152.34 154.11 151.27 153.40 919,609 +0.63(+0.41%)
Mar 05, 2018 151.02 154.05 151.02 152.77 1,481,526 +1.82(+1.21%)
Mar 02, 2018 151.86 152.97 149.27 150.95 1,228,078 -0.86(-0.57%)
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.