Skip to main content

Public Storage (NY: PSA )

285.08 +1.84 (+0.65%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 282.20 285.38 278.05 285.08 795,540 +1.84(+0.65%)
Mar 01, 2024 282.13 284.87 279.56 283.24 904,464 -0.63(-0.22%)
Feb 29, 2024 281.90 285.69 280.00 283.87 1,184,769 +3.58(+1.28%)
Feb 28, 2024 276.46 281.70 272.53 280.29 1,137,080 +0.71(+0.25%)
Feb 27, 2024 280.92 282.15 279.54 279.58 627,896 +0.96(+0.34%)
Feb 26, 2024 284.00 285.24 278.55 278.62 707,143 -6.16(-2.16%)
Feb 23, 2024 285.00 287.13 283.72 284.78 498,579 -0.61(-0.21%)
Feb 22, 2024 288.73 291.61 285.23 285.39 706,366 -3.23(-1.12%)
Feb 21, 2024 293.02 296.05 284.79 288.62 1,357,808 +4.50(+1.58%)
Feb 20, 2024 281.00 285.50 279.28 284.12 1,201,409 +2.60(+0.92%)
Feb 16, 2024 282.82 285.39 281.38 281.52 852,797 -4.74(-1.66%)
Feb 15, 2024 284.05 286.73 282.80 286.26 619,777 +5.78(+2.06%)
Feb 14, 2024 277.69 281.92 275.62 280.48 707,314 +3.84(+1.39%)
Feb 13, 2024 275.91 277.97 272.03 276.64 643,308 -4.70(-1.67%)
Feb 12, 2024 284.57 285.72 280.97 281.34 515,307 -2.73(-0.96%)
Feb 09, 2024 284.63 286.34 280.59 284.07 557,101 -0.83(-0.29%)
Feb 08, 2024 281.15 285.37 281.07 284.90 495,586 +3.69(+1.31%)
Feb 07, 2024 278.63 283.81 278.33 281.21 686,652 +2.56(+0.92%)
Feb 06, 2024 274.15 279.69 273.93 278.65 649,728 +4.49(+1.64%)
Feb 05, 2024 277.06 277.54 273.24 274.16 782,598 -6.40(-2.28%)
Feb 02, 2024 282.47 283.06 277.00 280.56 730,577 -5.90(-2.06%)
Feb 01, 2024 282.61 286.46 281.18 286.46 723,622 +3.27(+1.15%)
Jan 31, 2024 286.30 288.46 281.40 283.19 759,214 -1.57(-0.55%)
Jan 30, 2024 286.74 289.67 284.66 284.76 666,330 -5.05(-1.74%)
Jan 29, 2024 290.00 290.00 287.14 289.81 629,609 -0.07(-0.02%)
Jan 26, 2024 292.95 293.25 288.72 289.88 562,337 -1.80(-0.62%)
Jan 25, 2024 291.63 293.92 289.48 291.68 634,782 +2.97(+1.03%)
Jan 24, 2024 294.29 295.19 288.27 288.71 558,941 -3.14(-1.08%)
Jan 23, 2024 294.67 296.16 289.53 291.85 594,859 -1.80(-0.61%)
Jan 22, 2024 292.68 295.57 292.22 293.65 627,717 +1.73(+0.59%)
Jan 19, 2024 291.25 293.48 289.23 291.92 651,020 +0.95(+0.33%)
Jan 18, 2024 294.28 295.04 287.50 290.97 939,180 -3.53(-1.20%)
Jan 17, 2024 290.85 295.92 290.61 294.50 951,471 -0.35(-0.12%)
Jan 16, 2024 293.00 294.94 290.73 294.85 692,500 -0.18(-0.06%)
Jan 12, 2024 292.73 295.79 290.04 295.03 791,377 +4.68(+1.61%)
Jan 11, 2024 293.69 295.00 288.97 290.35 1,108,461 -4.87(-1.65%)
Jan 10, 2024 296.90 296.90 293.71 295.22 1,104,566 -1.68(-0.57%)
Jan 09, 2024 297.22 297.74 295.51 296.90 623,230 -3.22(-1.07%)
Jan 08, 2024 297.87 300.27 296.85 300.12 857,918 +1.51(+0.51%)
Jan 05, 2024 298.98 301.94 296.02 298.61 615,305 -1.57(-0.52%)
Jan 04, 2024 302.17 303.87 299.56 300.18 745,110 -2.83(-0.93%)
Jan 03, 2024 309.12 309.12 302.86 303.01 675,487 -8.82(-2.83%)
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.