Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Public Storage (NY: PSA )

297.40 -3.84 (-1.27%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 302.61 303.81 297.33 297.40 398,819 -3.84(-1.27%)
Feb 13, 2025 300.91 302.61 299.86 301.24 363,616 +1.13(+0.38%)
Feb 12, 2025 299.32 301.60 297.95 300.11 386,765 -5.23(-1.71%)
Feb 11, 2025 302.30 305.43 302.02 305.34 333,788 +1.72(+0.57%)
Feb 10, 2025 303.34 304.50 300.28 303.62 436,007 +1.01(+0.33%)
Feb 07, 2025 302.90 304.54 300.46 302.61 420,570 -0.27(-0.09%)
Feb 06, 2025 303.60 304.18 301.08 302.88 471,374 +0.73(+0.24%)
Feb 05, 2025 300.76 303.14 297.55 302.15 556,567 +5.41(+1.82%)
Feb 04, 2025 292.85 297.33 292.61 296.74 722,963 +0.83(+0.28%)
Feb 03, 2025 297.07 298.41 292.00 295.91 838,205 -2.57(-0.86%)
Jan 31, 2025 296.90 302.25 296.44 298.48 734,455 +0.43(+0.14%)
Jan 30, 2025 299.00 303.28 294.87 298.05 806,414 +3.79(+1.29%)
Jan 29, 2025 296.73 299.02 292.28 294.26 643,340 -3.22(-1.08%)
Jan 28, 2025 296.25 297.94 293.58 297.48 726,126 +0.16(+0.05%)
Jan 27, 2025 294.94 301.53 293.56 297.32 1,305,789 +5.13(+1.76%)
Jan 24, 2025 291.09 294.40 291.00 292.19 637,551 +0.60(+0.21%)
Jan 23, 2025 291.77 292.47 288.08 291.59 904,925 +0.84(+0.29%)
Jan 22, 2025 295.13 296.27 290.37 290.75 596,061 -6.29(-2.12%)
Jan 21, 2025 297.03 302.26 296.50 297.04 653,839 +0.97(+0.33%)
Jan 17, 2025 297.77 299.13 296.01 296.07 587,339 -1.63(-0.55%)
Jan 16, 2025 290.94 298.72 289.44 297.70 388,599 +7.21(+2.48%)
Jan 15, 2025 298.00 299.58 288.90 290.49 782,690 +0.51(+0.18%)
Jan 14, 2025 291.91 292.70 289.34 289.98 958,592 -0.26(-0.09%)
Jan 13, 2025 288.92 290.45 286.91 290.24 709,479 +1.25(+0.43%)
Jan 10, 2025 291.29 293.11 287.52 288.99 883,145 -6.47(-2.19%)
Jan 08, 2025 296.75 298.43 292.23 295.46 584,878 -2.74(-0.92%)
Jan 07, 2025 298.00 300.04 295.42 298.20 789,532 +2.37(+0.80%)
Jan 06, 2025 299.05 300.31 295.13 295.83 597,677 -4.62(-1.54%)
Jan 03, 2025 296.10 301.02 296.01 300.45 489,442 +3.87(+1.30%)
Jan 02, 2025 299.00 299.50 294.62 296.58 717,488 -2.86(-0.96%)
Dec 31, 2024 299.44 0 +3.63(+1.23%)
Dec 30, 2024 296.94 296.94 292.58 295.81 549,678 -2.29(-0.77%)
Dec 27, 2024 299.05 301.84 297.52 298.10 388,306 -3.22(-1.07%)
Dec 26, 2024 298.60 302.00 297.27 301.32 377,713 +0.52(+0.17%)
Dec 24, 2024 297.20 301.73 296.24 300.80 296,324 +1.98(+0.66%)
Dec 23, 2024 296.50 299.29 294.38 298.82 751,900 +1.32(+0.44%)
Dec 20, 2024 291.44 302.95 290.63 297.50 2,224,871 +8.81(+3.05%)
Dec 19, 2024 298.85 302.35 288.67 288.69 561,202 -11.19(-3.73%)
Dec 18, 2024 311.71 313.36 299.40 299.88 866,988 -13.48(-4.30%)
Dec 17, 2024 312.49 318.00 310.73 313.36 1,234,648 -1.84(-0.58%)
Dec 16, 2024 317.34 319.42 314.40 315.20 753,885 -2.42(-0.76%)
Dec 13, 2024 316.31 320.72 316.26 317.62 566,824 -0.17(-0.05%)
Dec 12, 2024 321.51 323.64 317.73 317.79 656,285 -2.53(-0.79%)
Dec 11, 2024 324.75 326.69 319.48 320.32 932,074 -4.61(-1.42%)
Dec 10, 2024 331.10 331.10 323.31 324.92 861,051 -7.51(-2.26%)
Dec 09, 2024 330.56 333.65 329.80 332.43 575,984 +1.56(+0.47%)
Dec 06, 2024 330.59 331.44 328.61 330.88 1,023,100 +1.32(+0.40%)
Dec 05, 2024 330.51 331.54 328.22 329.56 588,201 -1.92(-0.58%)
Dec 04, 2024 331.78 332.45 328.90 331.48 473,399 -1.47(-0.44%)
Dec 03, 2024 341.87 341.87 332.31 332.95 488,323 -7.90(-2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.