Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 272.33 273.04 265.48 266.27 3,817,370 -5.26(-1.94%)
May 30, 2023 270.80 274.29 270.73 271.53 992,182 +2.08(+0.77%)
May 26, 2023 266.94 269.63 264.90 269.46 886,024 +3.36(+1.26%)
May 25, 2023 267.97 267.97 263.05 266.09 793,154 -0.26(-0.10%)
May 24, 2023 270.02 271.30 265.07 266.36 977,276 -3.86(-1.43%)
May 23, 2023 267.29 272.80 266.03 270.22 1,224,621 +2.81(+1.05%)
May 22, 2023 268.25 268.89 265.51 267.41 528,214 -0.37(-0.14%)
May 19, 2023 269.83 270.77 266.23 267.77 492,910 +0.09(+0.04%)
May 18, 2023 269.56 269.65 266.42 267.68 516,584 -2.09(-0.77%)
May 17, 2023 272.12 272.26 268.74 269.77 527,275 -1.72(-0.63%)
May 16, 2023 276.19 276.19 271.26 271.49 515,694 -4.83(-1.75%)
May 15, 2023 278.43 279.80 274.75 276.32 467,378 -1.88(-0.68%)
May 12, 2023 277.63 278.43 274.57 278.20 500,648 +0.93(+0.34%)
May 11, 2023 281.40 281.40 276.02 277.27 762,790 -4.71(-1.67%)
May 10, 2023 282.95 283.42 279.17 281.98 638,592 +0.68(+0.24%)
May 09, 2023 279.15 281.62 276.04 281.30 1,076,424 +1.83(+0.66%)
May 08, 2023 277.44 280.02 276.53 279.47 981,259 +1.34(+0.48%)
May 05, 2023 274.99 279.16 274.49 278.12 684,575 +5.27(+1.93%)
May 04, 2023 266.45 274.40 265.44 272.85 1,237,341 +7.51(+2.83%)
May 03, 2023 270.93 271.85 263.78 265.34 1,283,937 -4.23(-1.57%)
May 02, 2023 274.34 275.60 268.74 269.57 1,054,793 -5.43(-1.98%)
May 01, 2023 276.06 277.95 274.08 275.00 634,365 -2.11(-0.76%)
Apr 28, 2023 275.48 277.93 275.06 277.11 1,043,752 +2.26(+0.82%)
Apr 27, 2023 271.61 274.94 271.58 274.85 896,016 +3.57(+1.32%)
Apr 26, 2023 272.57 274.64 269.93 271.28 1,207,148 -1.29(-0.47%)
Apr 25, 2023 271.09 273.41 269.86 272.57 1,122,795 +1.79(+0.66%)
Apr 24, 2023 273.00 273.00 268.82 270.78 816,898 -0.37(-0.13%)
Apr 21, 2023 272.23 272.88 269.91 271.15 705,586 +0.80(+0.30%)
Apr 20, 2023 271.16 272.07 268.23 270.35 1,187,740 -1.40(-0.52%)
Apr 19, 2023 272.27 274.40 270.25 271.75 1,226,675 -1.36(-0.50%)
Apr 18, 2023 275.62 277.90 272.30 273.11 1,301,487 -3.67(-1.32%)
Apr 17, 2023 272.25 276.86 271.13 276.78 937,222 +3.88(+1.42%)
Apr 14, 2023 286.50 289.04 271.02 272.90 1,892,345 -13.31(-4.65%)
Apr 13, 2023 293.99 294.00 284.49 286.20 1,430,888 -8.12(-2.76%)
Apr 12, 2023 296.42 297.46 294.19 294.33 938,270 -0.85(-0.29%)
Apr 11, 2023 293.17 296.17 291.74 295.17 1,185,747 +2.44(+0.83%)
Apr 10, 2023 290.82 292.80 289.58 292.74 735,511 +0.63(+0.22%)
Apr 06, 2023 289.95 292.11 287.95 292.11 1,053,474 +3.32(+1.15%)
Apr 05, 2023 289.37 290.62 285.87 288.79 1,612,533 -0.94(-0.32%)
Apr 04, 2023 288.55 295.45 287.99 289.73 2,009,264 +0.53(+0.18%)
Apr 03, 2023 288.44 296.87 287.76 289.20 3,783,486 +5.22(+1.84%)
Mar 31, 2023 278.27 284.13 277.83 283.98 1,250,492 +7.05(+2.55%)
Mar 30, 2023 275.96 277.53 274.64 276.93 742,965 +4.13(+1.52%)
Mar 29, 2023 267.75 273.03 266.24 272.79 799,714 +7.75(+2.92%)
Mar 28, 2023 267.16 269.34 264.40 265.05 679,903 -4.09(-1.52%)
Mar 27, 2023 270.74 271.84 268.72 269.14 602,560 -0.24(-0.09%)
Mar 24, 2023 265.04 269.66 264.71 269.37 590,620 +4.10(+1.54%)
Mar 23, 2023 268.00 271.29 264.79 265.27 893,418 -2.57(-0.96%)
Mar 22, 2023 272.44 275.74 267.72 267.84 1,171,445 -7.47(-2.71%)
Mar 21, 2023 280.45 281.12 271.33 275.31 1,394,867 -5.12(-1.83%)
Mar 20, 2023 276.96 281.60 274.92 280.43 1,387,863 +2.54(+0.91%)
Mar 17, 2023 278.04 281.18 275.94 277.90 2,385,336 +0.76(+0.27%)
Mar 16, 2023 270.63 277.32 268.34 277.13 1,098,525 +5.92(+2.18%)
Mar 15, 2023 269.71 272.05 267.54 271.21 1,134,805 +0.87(+0.32%)
Mar 14, 2023 272.76 274.18 267.19 270.35 1,197,669 +0.99(+0.37%)
Mar 13, 2023 259.81 275.32 259.81 269.36 1,618,348 +7.56(+2.89%)
Mar 10, 2023 275.32 275.34 261.77 261.80 1,404,871 -13.25(-4.82%)
Mar 09, 2023 281.19 282.62 274.40 275.05 776,275 -4.81(-1.72%)
Mar 08, 2023 280.77 283.81 278.91 279.85 726,310 -1.38(-0.49%)
Mar 07, 2023 284.79 285.42 280.12 281.23 622,812 -3.13(-1.10%)
Mar 06, 2023 284.53 284.99 282.25 284.37 570,346 +0.84(+0.30%)
Mar 03, 2023 282.26 284.82 282.25 283.53 1,109,706 +3.34(+1.19%)
Mar 02, 2023 273.64 280.25 271.58 280.19 1,131,266 +5.14(+1.87%)
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.