Public Storage (NY: PSA )

303.88 USD -1.54 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 305.81 307.68 302.39 303.88 650,777 -1.54(-0.50%)
Sep 23, 2021 309.27 310.75 304.88 305.42 856,517 -3.77(-1.22%)
Sep 22, 2021 313.86 313.86 307.43 309.19 786,445 -2.74(-0.88%)
Sep 21, 2021 312.43 315.65 311.83 311.93 510,028 -0.21(-0.07%)
Sep 20, 2021 310.42 315.66 308.56 312.14 574,189 +1.10(+0.35%)
Sep 17, 2021 315.06 318.09 310.25 311.04 1,409,009 -6.35(-2.00%)
Sep 16, 2021 319.50 321.47 315.94 317.39 456,161 -2.12(-0.66%)
Sep 15, 2021 318.39 322.15 317.48 319.51 457,688 +2.09(+0.66%)
Sep 14, 2021 320.29 320.29 314.94 317.42 543,538 -3.78(-1.18%)
Sep 13, 2021 324.58 326.92 321.04 321.20 601,667 -2.03(-0.63%)
Sep 10, 2021 324.41 326.98 322.51 323.23 525,790 -0.94(-0.29%)
Sep 09, 2021 330.88 330.88 323.69 324.17 573,532 -6.36(-1.92%)
Sep 08, 2021 325.83 332.95 325.83 330.53 524,640 +3.83(+1.17%)
Sep 07, 2021 331.02 331.68 324.18 326.70 520,214 -4.06(-1.23%)
Sep 03, 2021 330.20 331.03 325.63 330.76 431,079 -0.28(-0.08%)
Sep 02, 2021 329.87 331.29 327.27 331.04 572,860 +1.35(+0.41%)
Sep 01, 2021 323.76 330.32 322.33 329.69 630,340 +6.08(+1.88%)
Aug 31, 2021 319.52 324.37 316.88 323.61 832,058 +3.06(+0.95%)
Aug 30, 2021 317.13 320.73 317.13 320.55 696,503 +2.86(+0.90%)
Aug 27, 2021 317.48 318.62 315.54 317.69 473,592 +1.42(+0.45%)
Aug 26, 2021 317.43 319.28 316.22 316.27 627,379 -0.11(-0.03%)
Aug 25, 2021 316.94 318.50 315.82 316.38 643,605 -1.45(-0.46%)
Aug 24, 2021 321.06 321.42 314.86 317.83 749,251 -3.40(-1.06%)
Aug 23, 2021 324.25 325.55 320.98 321.23 633,102 -3.05(-0.94%)
Aug 20, 2021 322.03 326.44 320.32 324.28 645,671 +1.81(+0.56%)
Aug 19, 2021 320.17 323.71 319.92 322.47 574,840 +2.25(+0.70%)
Aug 18, 2021 318.16 321.12 317.84 320.22 1,087,912 +0.71(+0.22%)
Aug 17, 2021 317.72 320.11 316.29 319.51 706,647 +1.40(+0.44%)
Aug 16, 2021 315.71 318.58 314.15 318.11 688,272 +3.44(+1.09%)
Aug 13, 2021 315.45 316.28 313.22 314.67 562,831 -0.33(-0.10%)
Aug 12, 2021 313.25 315.50 311.47 315.00 578,516 +3.00(+0.96%)
Aug 11, 2021 311.65 313.73 310.36 312.00 505,707 +1.00(+0.32%)
Aug 10, 2021 311.81 314.86 309.96 311.00 835,516 +1.22(+0.39%)
Aug 09, 2021 304.59 310.35 304.13 309.78 744,288 +5.05(+1.66%)
Aug 06, 2021 308.72 311.03 304.67 304.73 596,821 -4.18(-1.35%)
Aug 05, 2021 307.80 308.91 304.46 308.91 1,163,530 +2.40(+0.78%)
Aug 04, 2021 310.70 313.62 304.61 306.51 1,487,269 -3.07(-0.99%)
Aug 03, 2021 311.93 313.04 307.14 309.58 1,425,978 -1.43(-0.46%)
Aug 02, 2021 314.06 315.01 310.92 311.01 770,797 -1.47(-0.47%)
Jul 30, 2021 313.21 316.95 312.42 312.48 1,041,464 +0.67(+0.21%)
Jul 29, 2021 313.29 314.99 311.61 311.81 491,404 -1.19(-0.38%)
Jul 28, 2021 314.44 315.90 311.89 313.00 609,005 -0.90(-0.29%)
Jul 27, 2021 313.93 315.17 311.81 313.90 698,851 +0.24(+0.08%)
Jul 26, 2021 312.74 314.10 310.66 313.66 607,179 -0.14(-0.04%)
Jul 23, 2021 310.20 314.36 309.23 313.80 549,438 +4.55(+1.47%)
Jul 22, 2021 307.99 310.13 307.52 309.25 741,050 +0.96(+0.31%)
Jul 21, 2021 311.39 311.97 308.11 308.29 750,961 -3.90(-1.25%)
Jul 20, 2021 310.81 313.99 310.81 312.19 756,397 +3.67(+1.19%)
Jul 19, 2021 312.93 313.56 305.82 308.52 867,809 -5.42(-1.73%)
Jul 16, 2021 314.31 315.93 313.27 313.94 689,180 +0.46(+0.15%)
Jul 15, 2021 313.46 314.55 311.74 313.48 687,878 +0.50(+0.16%)
Jul 14, 2021 310.00 314.64 310.00 312.98 630,108 +2.70(+0.87%)
Jul 13, 2021 313.82 314.32 309.79 310.28 622,702 -3.46(-1.10%)
Jul 12, 2021 311.68 314.58 311.58 313.74 693,414 +2.06(+0.66%)
Jul 09, 2021 307.65 312.03 306.46 311.68 517,270 +4.50(+1.46%)
Jul 08, 2021 306.82 309.99 306.35 307.18 684,787 -1.02(-0.33%)
Jul 07, 2021 308.10 309.74 305.00 308.20 1,020,955 +0.26(+0.08%)
Jul 06, 2021 302.28 308.52 300.57 307.94 735,520 +5.22(+1.72%)
Jul 02, 2021 301.17 303.36 299.63 302.72 945,217 +2.38(+0.79%)
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.