Skip to main content

Public Storage (NY: PSA )

260.38 +0.10 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 261.17 261.46 259.09 260.38 737,578 +0.10(+0.04%)
Apr 18, 2024 262.43 262.94 258.90 260.28 748,976 -1.53(-0.58%)
Apr 17, 2024 263.02 265.47 261.58 261.81 420,777 -0.41(-0.16%)
Apr 16, 2024 264.89 265.52 260.67 262.22 775,588 -3.54(-1.33%)
Apr 15, 2024 272.92 275.56 264.25 265.76 809,528 -6.38(-2.34%)
Apr 12, 2024 274.32 275.63 271.60 272.14 516,299 -3.04(-1.10%)
Apr 11, 2024 276.87 277.56 271.83 275.18 498,502 -0.67(-0.24%)
Apr 10, 2024 285.33 285.50 273.48 275.85 834,218 -17.49(-5.96%)
Apr 09, 2024 289.59 293.94 289.48 293.34 607,408 +5.72(+1.99%)
Apr 08, 2024 283.61 287.85 282.80 287.62 468,752 +5.05(+1.79%)
Apr 05, 2024 280.64 283.30 279.25 282.57 437,131 +1.93(+0.69%)
Apr 04, 2024 282.50 286.54 279.48 280.64 499,693 +0.32(+0.11%)
Apr 03, 2024 283.55 284.13 277.97 280.32 642,773 -3.06(-1.08%)
Apr 02, 2024 283.61 285.47 281.70 283.38 590,839 -3.12(-1.09%)
Apr 01, 2024 294.86 294.86 286.31 286.50 473,332 -3.56(-1.23%)
Mar 28, 2024 290.70 291.33 287.90 290.06 841,389 +1.96(+0.68%)
Mar 27, 2024 277.40 288.26 277.28 288.10 686,993 +12.81(+4.65%)
Mar 26, 2024 276.19 277.34 274.98 275.29 496,966 -0.49(-0.18%)
Mar 25, 2024 278.93 280.51 275.76 275.78 378,925 -3.59(-1.29%)
Mar 22, 2024 282.55 282.95 277.21 279.37 550,156 -2.49(-0.88%)
Mar 21, 2024 283.59 285.05 280.05 281.86 629,830 -0.17(-0.06%)
Mar 20, 2024 277.04 282.87 275.26 282.03 500,112 +4.72(+1.70%)
Mar 19, 2024 277.31 280.61 276.53 277.31 859,584 -0.27(-0.10%)
Mar 18, 2024 277.68 278.96 276.04 277.58 676,320 +0.54(+0.19%)
Mar 15, 2024 277.21 280.77 274.95 277.04 1,651,891 -3.60(-1.28%)
Mar 14, 2024 290.14 290.14 278.31 280.64 833,867 -8.21(-2.84%)
Mar 13, 2024 291.25 292.78 287.81 288.85 836,490 -1.71(-0.59%)
Mar 12, 2024 287.47 291.32 285.98 290.56 549,945 +1.88(+0.65%)
Mar 11, 2024 290.48 292.16 288.60 288.68 696,828 -1.44(-0.49%)
Mar 08, 2024 284.36 291.17 284.27 290.12 1,163,600 +6.98(+2.46%)
Mar 07, 2024 281.45 283.70 278.73 283.14 753,803 +2.33(+0.83%)
Mar 06, 2024 279.30 280.98 276.82 280.81 755,937 +4.18(+1.51%)
Mar 05, 2024 281.39 283.36 274.93 276.63 652,961 -5.51(-1.95%)
Mar 04, 2024 279.30 282.44 275.19 282.15 803,807 +1.82(+0.65%)
Mar 01, 2024 279.23 281.94 276.69 280.33 913,863 -0.62(-0.22%)
Feb 29, 2024 279.00 282.75 277.12 280.95 1,197,081 +3.54(+1.28%)
Feb 28, 2024 273.62 278.81 269.73 277.41 1,148,896 +0.70(+0.25%)
Feb 27, 2024 278.03 279.25 276.66 276.70 634,421 +0.95(+0.34%)
Feb 26, 2024 281.08 282.31 275.69 275.75 714,491 -6.10(-2.16%)
Feb 23, 2024 282.07 284.18 280.80 281.85 503,760 -0.60(-0.21%)
Feb 22, 2024 285.76 288.61 282.30 282.45 713,706 -3.20(-1.12%)
Feb 21, 2024 290.01 293.00 281.86 285.65 1,371,918 +4.45(+1.58%)
Feb 20, 2024 278.11 282.56 276.40 281.20 1,213,894 +2.57(+0.92%)
Feb 16, 2024 279.91 282.45 278.49 278.62 861,659 -4.69(-1.66%)
Feb 15, 2024 281.13 283.78 279.89 283.32 626,217 +5.72(+2.06%)
Feb 14, 2024 274.83 279.02 272.78 277.60 714,664 +3.80(+1.39%)
Feb 13, 2024 273.07 275.11 269.23 273.80 649,993 -4.65(-1.67%)
Feb 12, 2024 281.64 282.78 278.08 278.45 520,662 -2.70(-0.96%)
Feb 09, 2024 281.70 283.39 277.70 281.15 562,890 -0.82(-0.29%)
Feb 08, 2024 278.26 282.44 278.18 281.97 500,736 +3.65(+1.31%)
Feb 07, 2024 275.76 280.89 275.47 278.32 693,787 +2.53(+0.92%)
Feb 06, 2024 271.33 276.81 271.11 275.78 656,480 +4.44(+1.64%)
Feb 05, 2024 274.21 274.69 270.43 271.34 790,730 -6.33(-2.28%)
Feb 02, 2024 279.56 280.15 274.15 277.67 738,169 -5.84(-2.06%)
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.