Public Storage (NY: PSA )

329.06 -6.77 (-2.02%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 186.90 188.01 184.42 187.37 1,026,437 +1.52(+0.82%)
Sep 29, 2020 186.05 187.53 183.80 185.85 662,481 -0.19(-0.10%)
Sep 28, 2020 185.78 187.69 184.91 186.04 692,718 +2.24(+1.22%)
Sep 25, 2020 179.12 183.90 178.76 183.80 715,678 +3.22(+1.78%)
Sep 24, 2020 179.84 183.14 179.63 180.58 707,521 +1.45(+0.81%)
Sep 23, 2020 183.88 184.03 178.84 179.12 986,643 -5.44(-2.94%)
Sep 22, 2020 181.87 185.30 181.87 184.56 917,192 +2.59(+1.42%)
Sep 21, 2020 185.21 188.43 180.44 181.97 1,153,208 -3.97(-2.14%)
Sep 18, 2020 185.46 186.94 184.28 185.94 1,448,474 -1.01(-0.54%)
Sep 17, 2020 187.66 190.23 185.17 186.94 890,984 -1.94(-1.02%)
Sep 16, 2020 187.34 190.39 186.39 188.88 852,646 +2.94(+1.58%)
Sep 15, 2020 189.26 190.64 185.72 185.94 789,036 -3.14(-1.66%)
Sep 14, 2020 185.02 189.67 184.09 189.07 835,624 +5.17(+2.81%)
Sep 11, 2020 182.42 185.38 181.62 183.90 799,355 +2.04(+1.12%)
Sep 10, 2020 180.46 183.00 178.21 181.86 996,267 +1.18(+0.66%)
Sep 09, 2020 179.93 185.12 179.69 180.67 1,239,116 +2.31(+1.29%)
Sep 08, 2020 176.96 179.41 174.68 178.36 1,018,463 +1.51(+0.85%)
Sep 04, 2020 177.96 179.97 174.63 176.85 668,848 -0.66(-0.37%)
Sep 03, 2020 179.17 182.32 176.54 177.51 1,196,124 -1.02(-0.57%)
Sep 02, 2020 176.96 178.65 175.32 178.54 1,264,056 +0.63(+0.36%)
Sep 01, 2020 176.46 178.08 173.56 177.91 574,294 +0.83(+0.47%)
Aug 31, 2020 177.49 178.95 176.34 177.07 1,043,484 -0.87(-0.49%)
Aug 28, 2020 176.71 178.11 174.26 177.94 707,592 +1.81(+1.03%)
Aug 27, 2020 174.40 177.10 174.08 176.13 599,578 +2.30(+1.32%)
Aug 26, 2020 171.71 173.98 170.24 173.83 774,223 +1.46(+0.85%)
Aug 25, 2020 172.23 172.41 170.55 172.37 563,690 +0.17(+0.10%)
Aug 24, 2020 171.22 172.21 169.64 172.20 580,279 +0.01(+0.00%)
Aug 21, 2020 170.36 172.33 169.20 172.19 902,753 +2.74(+1.62%)
Aug 20, 2020 164.37 169.59 164.28 169.45 701,022 +4.86(+2.95%)
Aug 19, 2020 168.20 168.20 163.76 164.59 923,546 -2.93(-1.75%)
Aug 18, 2020 166.76 168.61 165.30 167.52 712,506 +0.77(+0.46%)
Aug 17, 2020 165.96 166.87 164.61 166.75 979,537 -0.18(-0.11%)
Aug 14, 2020 164.70 169.13 164.70 166.93 769,967 +2.45(+1.49%)
Aug 13, 2020 164.61 166.55 163.74 164.48 665,154 -0.90(-0.54%)
Aug 12, 2020 166.34 166.81 162.78 165.38 611,420 -0.51(-0.31%)
Aug 11, 2020 170.22 170.45 164.75 165.89 783,933 -2.92(-1.73%)
Aug 10, 2020 166.82 169.90 166.45 168.81 773,686 +2.70(+1.63%)
Aug 07, 2020 162.24 168.28 162.24 166.11 1,159,329 +2.64(+1.62%)
Aug 06, 2020 160.88 163.78 155.25 163.47 1,911,648 -0.74(-0.45%)
Aug 05, 2020 168.22 168.38 163.31 164.21 1,087,366 -3.68(-2.19%)
Aug 04, 2020 163.87 168.40 163.44 167.88 1,222,449 +4.62(+2.83%)
Aug 03, 2020 165.77 165.90 162.97 163.27 789,712 -3.37(-2.02%)
Jul 31, 2020 164.26 166.73 161.37 166.63 2,113,062 +1.81(+1.10%)
Jul 30, 2020 162.33 165.33 161.52 164.82 1,201,678 +0.72(+0.44%)
Jul 29, 2020 161.87 164.97 160.62 164.10 967,373 +2.48(+1.53%)
Jul 28, 2020 155.03 161.66 155.03 161.62 960,172 +6.92(+4.47%)
Jul 27, 2020 154.45 155.65 152.75 154.70 566,828 +0.18(+0.11%)
Jul 24, 2020 156.48 156.93 154.28 154.53 622,187 -1.38(-0.89%)
Jul 23, 2020 157.48 158.40 154.58 155.91 640,798 -1.08(-0.69%)
Jul 22, 2020 154.60 157.73 153.56 156.99 838,324 +1.23(+0.79%)
Jul 21, 2020 157.71 157.96 155.66 155.76 697,417 -0.79(-0.51%)
Jul 20, 2020 160.31 160.50 156.53 156.56 575,218 -3.76(-2.35%)
Jul 17, 2020 157.31 160.88 156.19 160.31 1,005,072 +3.27(+2.08%)
Jul 16, 2020 160.39 162.34 156.96 157.05 745,261 -3.69(-2.29%)
Jul 15, 2020 163.09 163.09 159.35 160.73 1,178,430 -0.87(-0.54%)
Jul 14, 2020 160.95 164.17 160.86 161.60 706,177 +0.79(+0.49%)
Jul 13, 2020 162.30 162.84 160.56 160.81 630,645 -1.28(-0.79%)
Jul 10, 2020 162.90 164.13 161.71 162.09 756,173 -0.78(-0.48%)
Jul 09, 2020 160.69 163.66 160.11 162.87 666,645 +1.67(+1.04%)
Jul 08, 2020 161.91 162.62 160.92 161.20 1,042,891 -0.92(-0.57%)
Jul 07, 2020 162.29 163.51 161.80 162.12 761,721 -1.72(-1.05%)
Jul 06, 2020 168.60 169.73 163.14 163.84 1,045,701 -2.36(-1.42%)
Jul 02, 2020 167.58 168.42 164.67 166.20 1,074,644 +0.17(+0.10%)
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.