Skip to main content

Public Storage (NY: PSA )

302.63 +6.00 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 300.00 305.60 297.27 302.63 679,340 +6.00(+2.02%)
Jul 11, 2024 291.48 298.10 289.92 296.63 676,482 +9.23(+3.21%)
Jul 10, 2024 289.96 290.50 285.74 287.40 569,576 -1.59(-0.55%)
Jul 09, 2024 290.42 291.09 284.41 288.99 420,012 -1.45(-0.50%)
Jul 08, 2024 289.94 291.61 288.44 290.44 466,655 +0.77(+0.27%)
Jul 05, 2024 288.37 290.23 285.96 289.67 514,949 +2.33(+0.81%)
Jul 03, 2024 285.52 289.35 284.90 287.34 360,211 +1.95(+0.68%)
Jul 02, 2024 283.96 285.87 282.17 285.39 626,445 +2.26(+0.80%)
Jul 01, 2024 284.75 287.41 280.51 283.13 618,246 -4.52(-1.57%)
Jun 28, 2024 287.53 288.86 284.24 287.65 1,790,167 +1.10(+0.38%)
Jun 27, 2024 290.20 290.20 283.33 286.55 905,590 -1.57(-0.54%)
Jun 26, 2024 287.98 289.87 286.41 288.12 383,236 -1.45(-0.50%)
Jun 25, 2024 291.99 291.99 285.47 289.57 714,300 -2.74(-0.94%)
Jun 24, 2024 290.21 296.50 288.95 292.31 625,348 +1.26(+0.43%)
Jun 21, 2024 292.59 293.50 290.03 291.05 1,492,324 -0.92(-0.32%)
Jun 20, 2024 289.75 292.76 287.59 291.97 799,262 +0.52(+0.18%)
Jun 18, 2024 284.43 291.78 283.13 291.45 899,063 +7.65(+2.70%)
Jun 17, 2024 280.53 284.14 278.36 283.80 753,660 +0.55(+0.19%)
Jun 14, 2024 281.31 284.17 281.31 283.25 617,232 +0.65(+0.23%)
Jun 13, 2024 276.92 282.64 276.13 282.60 747,619 +6.86(+2.49%)
Jun 12, 2024 278.00 281.92 275.64 275.74 723,399 +4.10(+1.51%)
Jun 11, 2024 268.93 272.85 268.04 271.64 791,454 +0.61(+0.23%)
Jun 10, 2024 270.07 272.44 267.30 271.03 1,017,619 +0.20(+0.07%)
Jun 07, 2024 268.83 272.26 266.61 270.83 900,033 -2.30(-0.84%)
Jun 06, 2024 272.69 274.33 270.61 273.12 624,250 -0.99(-0.36%)
Jun 05, 2024 276.44 276.62 273.02 274.11 568,016 -1.81(-0.66%)
Jun 04, 2024 271.33 278.73 271.01 275.92 615,493 +4.53(+1.67%)
Jun 03, 2024 271.25 272.01 268.67 271.39 477,345 +0.55(+0.20%)
May 31, 2024 267.54 271.18 264.61 270.84 1,245,669 +5.53(+2.08%)
May 30, 2024 263.17 265.34 261.63 265.31 790,839 +4.39(+1.68%)
May 29, 2024 264.34 265.05 260.46 260.92 875,551 -6.62(-2.47%)
May 28, 2024 271.39 272.66 267.44 267.54 595,950 -1.88(-0.70%)
May 24, 2024 272.42 272.42 268.90 269.42 672,543 -1.95(-0.72%)
May 23, 2024 279.42 279.42 271.24 271.36 764,643 -8.56(-3.06%)
May 22, 2024 278.66 282.60 278.13 279.92 351,538 -0.02(-0.01%)
May 21, 2024 282.43 282.80 277.93 279.94 439,606 -2.84(-1.00%)
May 20, 2024 284.31 286.12 282.35 282.78 543,900 -2.74(-0.96%)
May 17, 2024 285.46 287.66 283.87 285.52 772,537 +1.63(+0.57%)
May 16, 2024 286.61 286.83 282.89 283.88 729,181 +0.37(+0.13%)
May 15, 2024 281.06 284.57 280.52 283.52 780,916 +6.75(+2.44%)
May 14, 2024 276.64 279.83 275.36 276.77 629,021 +2.89(+1.05%)
May 13, 2024 273.82 275.06 272.15 273.88 321,712 +0.96(+0.35%)
May 10, 2024 272.76 273.75 271.14 272.93 387,500 +0.54(+0.20%)
May 09, 2024 267.39 272.72 266.97 272.38 448,458 +6.30(+2.37%)
May 08, 2024 268.67 268.67 265.18 266.08 471,603 -4.13(-1.53%)
May 07, 2024 268.80 270.99 267.51 270.22 526,007 +3.97(+1.49%)
May 06, 2024 264.75 266.53 262.07 266.25 598,974 +3.39(+1.29%)
May 03, 2024 265.00 266.84 261.74 262.86 669,553 +1.81(+0.69%)
May 02, 2024 259.56 262.57 256.77 261.05 937,682 +3.74(+1.45%)
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.