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

Public Storage (NY: PSA )

266.00 +7.24 (+2.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 258.43 266.62 257.79 266.00 1,301,846 +7.24(+2.80%)
Nov 30, 2023 255.78 260.15 255.78 258.76 1,748,482 +0.86(+0.33%)
Nov 29, 2023 258.75 259.62 256.56 257.90 1,091,299 +1.24(+0.48%)
Nov 28, 2023 255.77 257.25 253.98 256.66 985,034 +0.04(+0.02%)
Nov 27, 2023 255.10 258.22 252.96 256.62 817,083 +1.59(+0.62%)
Nov 24, 2023 252.92 255.25 251.49 255.03 297,763 +0.31(+0.12%)
Nov 22, 2023 259.59 259.71 253.70 254.72 587,855 -2.49(-0.97%)
Nov 21, 2023 256.54 258.31 255.27 257.21 535,315 -0.87(-0.34%)
Nov 20, 2023 257.38 259.77 255.97 258.08 876,702 +0.38(+0.15%)
Nov 17, 2023 261.78 261.78 257.62 257.70 868,004 -1.81(-0.70%)
Nov 16, 2023 261.78 262.76 259.38 259.51 1,071,586 -1.08(-0.41%)
Nov 15, 2023 259.51 262.41 259.13 260.59 1,004,012 +0.59(+0.23%)
Nov 14, 2023 252.70 261.49 250.51 260.00 1,627,823 +13.67(+5.55%)
Nov 13, 2023 243.20 247.43 241.60 246.33 1,143,072 +1.55(+0.63%)
Nov 10, 2023 248.43 248.56 244.40 244.78 1,430,470 -1.83(-0.74%)
Nov 09, 2023 250.95 251.91 246.45 246.61 1,205,447 -4.08(-1.63%)
Nov 08, 2023 250.62 254.60 249.41 250.69 1,851,436 +2.71(+1.09%)
Nov 07, 2023 248.51 249.06 246.24 247.98 1,183,704 -0.14(-0.06%)
Nov 06, 2023 252.58 253.81 247.43 248.12 827,684 -5.14(-2.03%)
Nov 03, 2023 252.50 259.25 252.50 253.26 1,182,795 +5.00(+2.01%)
Nov 02, 2023 244.79 251.41 244.79 248.26 993,950 +5.67(+2.34%)
Nov 01, 2023 241.05 243.26 234.59 242.59 1,243,988 +3.88(+1.63%)
Oct 31, 2023 244.62 246.75 233.18 238.71 1,485,249 -0.11(-0.05%)
Oct 30, 2023 238.09 240.28 233.87 238.82 1,353,837 +0.25(+0.10%)
Oct 27, 2023 238.75 240.89 234.93 238.57 964,485 -0.21(-0.09%)
Oct 26, 2023 238.71 241.49 238.04 238.78 1,310,320 +0.79(+0.33%)
Oct 25, 2023 240.94 242.12 236.13 237.99 1,083,659 -4.66(-1.92%)
Oct 24, 2023 247.95 248.78 241.42 242.65 1,304,575 -5.28(-2.13%)
Oct 23, 2023 250.01 252.39 247.77 247.93 866,710 -3.26(-1.30%)
Oct 20, 2023 259.76 260.42 250.82 251.19 1,000,296 -7.31(-2.83%)
Oct 19, 2023 264.87 266.41 258.40 258.50 739,781 -8.13(-3.05%)
Oct 18, 2023 271.51 272.58 266.27 266.63 530,334 -6.39(-2.34%)
Oct 17, 2023 273.61 275.70 271.43 273.02 733,845 -2.71(-0.98%)
Oct 16, 2023 273.85 276.11 270.94 275.73 712,660 +3.61(+1.33%)
Oct 13, 2023 274.12 275.18 269.95 272.12 601,172 -0.84(-0.31%)
Oct 12, 2023 274.58 275.85 272.00 272.96 537,367 -2.82(-1.02%)
Oct 11, 2023 273.50 275.99 272.03 275.78 653,353 +4.29(+1.58%)
Oct 10, 2023 270.00 273.59 268.54 271.49 729,431 +1.06(+0.39%)
Oct 09, 2023 262.68 270.56 262.38 270.43 617,298 +6.46(+2.45%)
Oct 06, 2023 257.28 264.78 256.39 263.97 735,835 +5.09(+1.97%)
Oct 05, 2023 258.72 260.20 257.22 258.88 729,859 -0.17(-0.07%)
Oct 04, 2023 257.56 259.46 254.87 259.05 802,723 +3.34(+1.31%)
Oct 03, 2023 259.24 259.98 254.93 255.71 739,380 -5.03(-1.93%)
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.