Skip to main content

Public Storage (NY: PSA )

291.96 -0.01 (-0.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 253.51 263.87 253.51 257.31 1,233,398 +0.69(+0.27%)
Apr 30, 2024 257.62 259.47 255.88 256.62 944,920 -3.44(-1.32%)
Apr 29, 2024 256.91 260.99 256.65 260.06 855,716 +5.14(+2.02%)
Apr 26, 2024 256.42 259.24 254.28 254.91 584,066 -0.94(-0.37%)
Apr 25, 2024 256.43 258.10 254.91 255.85 605,045 -3.45(-1.33%)
Apr 24, 2024 257.46 260.38 254.24 259.31 706,763 -0.05(-0.02%)
Apr 23, 2024 258.95 261.10 258.26 259.36 518,522 +0.77(+0.30%)
Apr 22, 2024 258.28 258.84 255.56 258.58 778,358 +1.05(+0.41%)
Apr 19, 2024 258.32 258.61 256.26 257.54 745,723 +0.10(+0.04%)
Apr 18, 2024 259.56 260.07 256.07 257.44 757,247 -1.51(-0.58%)
Apr 17, 2024 260.15 262.57 258.72 258.95 425,424 -0.41(-0.16%)
Apr 16, 2024 262.00 262.62 257.82 259.36 784,153 -3.50(-1.33%)
Apr 15, 2024 269.94 272.55 261.37 262.86 818,468 -6.31(-2.34%)
Apr 12, 2024 271.32 272.62 268.63 269.17 522,001 -3.01(-1.10%)
Apr 11, 2024 273.85 274.52 268.86 272.17 504,007 -0.66(-0.24%)
Apr 10, 2024 282.21 282.38 270.49 272.84 843,431 -17.30(-5.96%)
Apr 09, 2024 286.43 290.73 286.32 290.14 614,116 +5.66(+1.99%)
Apr 08, 2024 280.51 284.71 279.71 284.48 473,928 +5.00(+1.79%)
Apr 05, 2024 277.57 280.20 276.20 279.48 441,958 +1.91(+0.69%)
Apr 04, 2024 279.41 283.41 276.43 277.57 505,211 +0.32(+0.11%)
Apr 03, 2024 280.45 281.03 274.93 277.26 649,871 -3.03(-1.08%)
Apr 02, 2024 280.51 282.35 278.62 280.29 597,364 -3.08(-1.09%)
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.