Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 161.36 162.28 161.07 161.95 2,739,304 +0.75(+0.47%)
May 30, 2017 162.77 163.06 160.94 161.20 946,030 -1.53(-0.94%)
May 26, 2017 163.81 163.93 162.38 162.73 1,298,213 -0.53(-0.32%)
May 25, 2017 163.76 164.19 162.66 163.26 1,354,309 -0.36(-0.22%)
May 24, 2017 163.19 164.69 162.89 163.62 1,028,655 +0.28(+0.17%)
May 23, 2017 162.30 163.82 161.77 163.34 1,116,778 +1.20(+0.74%)
May 22, 2017 161.48 162.99 160.91 162.14 1,247,360 +0.84(+0.52%)
May 19, 2017 162.17 162.58 160.78 161.30 2,811,973 -1.23(-0.76%)
May 18, 2017 160.46 162.56 159.72 162.53 2,197,103 +2.38(+1.49%)
May 17, 2017 155.95 161.07 155.95 160.15 2,214,442 +3.62(+2.31%)
May 16, 2017 157.69 157.95 155.78 156.53 1,329,299 -1.20(-0.76%)
May 15, 2017 156.70 157.97 156.66 157.72 1,109,345 +0.82(+0.52%)
May 12, 2017 156.55 157.44 155.96 156.90 1,018,706 +0.13(+0.08%)
May 11, 2017 156.47 157.40 155.81 156.78 1,213,864 -0.34(-0.22%)
May 10, 2017 156.33 159.19 156.23 157.11 909,329 +0.64(+0.41%)
May 09, 2017 156.38 156.65 155.50 156.47 1,069,073 -0.29(-0.18%)
May 08, 2017 156.84 157.00 155.64 156.76 1,341,871 +0.15(+0.10%)
May 05, 2017 156.26 157.93 155.14 156.61 1,141,145 +0.47(+0.30%)
May 04, 2017 154.28 156.48 151.89 156.14 1,638,810 +1.58(+1.02%)
May 03, 2017 156.48 156.83 153.11 154.56 1,326,461 -1.31(-0.84%)
May 02, 2017 155.68 158.24 155.05 155.87 1,376,714 +0.03(+0.02%)
May 01, 2017 158.18 159.08 154.17 155.84 1,532,459 -1.62(-1.03%)
Apr 28, 2017 159.36 160.16 156.77 157.46 1,892,678 -2.72(-1.70%)
Apr 27, 2017 168.34 158.69 160.18 3,021,698 -8.22(-4.88%)
Apr 26, 2017 169.67 169.67 167.93 168.40 973,276 -1.21(-0.71%)
Apr 25, 2017 170.31 170.52 168.98 169.61 700,027 -0.70(-0.41%)
Apr 24, 2017 172.16 172.24 167.38 170.31 1,298,292 -1.43(-0.83%)
Apr 21, 2017 172.43 173.14 171.71 171.74 1,090,126 -0.77(-0.45%)
Apr 20, 2017 173.15 173.27 171.60 172.52 1,001,130 -0.44(-0.26%)
Apr 19, 2017 174.23 174.23 172.49 172.96 603,410 -0.89(-0.51%)
Apr 18, 2017 173.03 174.63 171.70 173.85 803,591 -0.01(-0.00%)
Apr 17, 2017 170.68 173.88 169.79 173.86 923,650 +3.93(+2.31%)
Apr 13, 2017 168.09 170.19 168.06 169.94 586,607 +1.25(+0.74%)
Apr 12, 2017 169.55 170.57 168.01 168.68 848,703 -1.56(-0.91%)
Apr 11, 2017 169.95 170.87 169.69 170.24 672,098 +0.40(+0.23%)
Apr 10, 2017 168.16 169.97 167.82 169.84 689,984 +1.69(+1.00%)
Apr 07, 2017 167.75 168.58 167.41 168.15 578,736 +0.72(+0.43%)
Apr 06, 2017 166.82 168.16 166.48 167.43 732,066 +0.26(+0.16%)
Apr 05, 2017 165.45 168.06 165.33 167.17 887,091 +1.49(+0.90%)
Apr 04, 2017 164.89 166.80 163.91 165.68 990,824 +0.75(+0.46%)
Apr 03, 2017 164.69 165.59 162.49 164.93 1,139,266 +0.30(+0.18%)
Mar 31, 2017 165.06 166.49 164.00 164.63 1,335,964 -0.37(-0.22%)
Mar 30, 2017 164.75 166.04 163.33 165.00 1,228,579 -0.41(-0.25%)
Mar 29, 2017 166.61 166.85 163.72 165.41 935,466 -1.66(-0.99%)
Mar 28, 2017 166.11 167.20 164.59 167.07 1,010,786 +0.94(+0.57%)
Mar 27, 2017 166.72 169.13 165.82 166.13 766,134 -1.50(-0.90%)
Mar 24, 2017 170.03 170.85 167.57 167.63 845,229 -2.26(-1.33%)
Mar 23, 2017 169.07 171.27 168.79 169.90 1,120,987 +0.11(+0.07%)
Mar 22, 2017 168.74 170.19 167.24 169.79 1,009,635 +1.12(+0.66%)
Mar 21, 2017 168.28 169.58 167.52 168.67 1,269,863 +0.48(+0.29%)
Mar 20, 2017 167.49 168.50 165.95 168.18 960,025 +0.87(+0.52%)
Mar 17, 2017 166.48 169.68 166.25 167.32 1,965,097 +1.47(+0.88%)
Mar 16, 2017 167.60 168.03 165.25 165.85 1,061,175 -1.95(-1.16%)
Mar 15, 2017 164.91 168.22 164.48 167.80 987,580 +2.84(+1.72%)
Mar 14, 2017 163.19 165.33 162.39 164.96 888,087 +1.57(+0.96%)
Mar 13, 2017 164.34 165.00 162.16 163.39 1,188,790 -0.61(-0.37%)
Mar 10, 2017 165.69 167.50 162.90 164.00 1,030,060 -1.69(-1.02%)
Mar 09, 2017 166.92 167.97 165.18 165.69 907,170 -1.10(-0.66%)
Mar 08, 2017 169.29 169.29 166.60 166.79 1,155,848 -3.12(-1.84%)
Mar 07, 2017 169.12 169.91 168.38 169.91 895,884 +0.07(+0.04%)
Mar 06, 2017 168.85 170.16 167.67 169.84 569,407 +0.98(+0.58%)
Mar 03, 2017 168.45 169.51 167.12 168.87 828,999 -0.27(-0.16%)
Mar 02, 2017 170.90 171.58 168.96 169.14 1,095,319 -1.76(-1.03%)
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.