Indicators

Public Storage (NY: PSA )

275.94 +0.55 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	168.26	171.68	166.65	170.51	1,430,295	+1.30(+0.77%)
May 28, 2020	166.97	169.31	165.68	169.20	901,358	+3.55(+2.14%)
May 27, 2020	162.53	166.29	162.53	165.66	1,052,974	+3.78(+2.33%)
May 26, 2020	160.07	162.49	158.83	161.88	1,308,646	+5.05(+3.22%)
May 22, 2020	154.76	156.90	153.91	156.82	739,582	+3.11(+2.02%)
May 21, 2020	154.01	155.02	152.86	153.71	667,073	-0.97(-0.63%)
May 20, 2020	155.39	155.93	152.50	154.68	1,128,975	+0.28(+0.18%)
May 19, 2020	153.22	155.13	152.66	154.39	862,134	+0.19(+0.12%)
May 18, 2020	151.37	155.97	151.11	154.21	1,288,151	+6.22(+4.20%)
May 15, 2020	148.64	148.75	145.63	147.99	1,669,886	-2.55(-1.69%)
May 14, 2020	147.18	150.54	144.75	150.54	1,216,845	+2.02(+1.36%)
May 13, 2020	149.60	151.37	148.14	148.52	1,285,985	-1.57(-1.05%)
May 12, 2020	157.22	157.98	147.03	150.10	1,586,113	-7.12(-4.53%)
May 11, 2020	158.80	160.03	156.69	157.21	832,932	-2.87(-1.79%)
May 08, 2020	156.23	161.18	155.54	160.08	1,339,571	+5.74(+3.72%)
May 07, 2020	149.70	154.93	149.03	154.34	1,494,032	+6.24(+4.21%)
May 06, 2020	151.22	152.24	147.85	148.09	856,838	-2.82(-1.87%)
May 05, 2020	153.01	154.28	150.49	150.91	1,459,139	-1.39(-0.91%)
May 04, 2020	154.97	154.97	150.25	152.30	1,165,014	-2.75(-1.77%)

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.