Skip to main content

Public Storage (NY: PSA )

290.00 +1.89 (+0.66%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 243.84 246.12 242.10 245.31 728,017 +1.47(+0.60%)
Apr 29, 2021 239.56 244.23 238.74 243.85 841,604 +5.45(+2.29%)
Apr 28, 2021 240.31 241.18 238.22 238.40 603,615 -1.60(-0.67%)
Apr 27, 2021 240.38 240.70 238.84 239.99 551,407 -0.05(-0.02%)
Apr 26, 2021 242.34 243.24 239.30 240.04 637,859 -1.44(-0.60%)
Apr 23, 2021 241.54 242.33 240.03 241.48 561,485 +0.21(+0.09%)
Apr 22, 2021 238.74 241.68 237.71 241.27 586,816 +2.59(+1.09%)
Apr 21, 2021 239.26 240.56 237.49 238.68 647,460 +0.17(+0.07%)
Apr 20, 2021 236.01 241.06 235.70 238.52 970,124 +2.61(+1.11%)
Apr 19, 2021 232.78 236.03 231.73 235.91 628,599 +3.12(+1.34%)
Apr 16, 2021 234.35 234.48 232.62 232.78 770,653 -0.83(-0.35%)
Apr 15, 2021 231.71 234.06 231.18 233.61 999,324 +3.54(+1.54%)
Apr 14, 2021 232.30 232.30 229.30 230.07 582,850 -2.84(-1.22%)
Apr 13, 2021 228.23 233.19 227.87 232.92 939,134 +5.31(+2.33%)
Apr 12, 2021 225.88 227.99 224.78 227.60 600,730 +2.60(+1.16%)
Apr 09, 2021 224.92 226.36 224.60 225.00 617,645 +0.98(+0.44%)
Apr 08, 2021 223.01 226.05 223.01 224.03 649,621 +0.91(+0.41%)
Apr 07, 2021 222.96 223.65 221.50 223.12 871,875 +0.36(+0.16%)
Apr 06, 2021 221.89 222.80 219.87 222.76 853,414 +0.03(+0.02%)
Apr 05, 2021 219.57 223.00 218.63 222.72 1,332,185 +2.91(+1.32%)
Apr 01, 2021 216.63 219.98 215.87 219.82 967,671 +4.52(+2.10%)
Mar 31, 2021 215.51 218.10 213.38 215.30 1,266,925 -0.23(-0.11%)
Mar 30, 2021 216.63 217.15 214.58 215.53 748,342 -0.84(-0.39%)
Mar 29, 2021 212.84 218.27 211.11 216.37 943,530 +2.97(+1.39%)
Mar 26, 2021 211.12 213.62 209.25 213.41 958,731 +2.87(+1.36%)
Mar 25, 2021 211.49 211.58 207.23 210.54 681,750 +0.14(+0.07%)
Mar 24, 2021 210.80 211.84 209.55 210.40 752,100 -1.54(-0.72%)
Mar 23, 2021 207.15 212.27 206.54 211.93 829,317 +5.41(+2.62%)
Mar 22, 2021 203.69 207.40 203.29 206.52 741,691 +2.83(+1.39%)
Mar 19, 2021 211.64 212.02 203.69 203.69 1,531,678 -7.46(-3.53%)
Mar 18, 2021 209.77 211.42 208.00 211.16 654,326 +0.31(+0.14%)
Mar 17, 2021 213.86 213.86 209.25 210.85 861,666 -3.20(-1.50%)
Mar 16, 2021 212.08 214.55 210.85 214.05 587,881 +2.49(+1.18%)
Mar 15, 2021 211.43 212.53 209.09 211.56 1,016,956 +1.25(+0.59%)
Mar 12, 2021 206.31 210.41 206.31 210.32 692,108 +3.84(+1.86%)
Mar 11, 2021 206.74 209.24 206.35 206.48 711,132 -1.06(-0.51%)
Mar 10, 2021 208.25 208.25 205.26 207.54 723,132 -0.16(-0.08%)
Mar 09, 2021 206.53 209.68 205.96 207.70 675,355 +1.19(+0.58%)
Mar 08, 2021 204.42 208.39 202.94 206.51 726,199 +3.11(+1.53%)
Mar 05, 2021 200.58 203.81 198.59 203.40 771,731 +3.20(+1.60%)
Mar 04, 2021 200.36 202.87 198.28 200.19 1,159,129 +0.43(+0.22%)
Mar 03, 2021 201.60 202.47 199.65 199.76 1,184,682 -3.10(-1.53%)
Mar 02, 2021 200.12 204.24 199.22 202.86 1,059,751 +2.13(+1.06%)
Mar 01, 2021 204.22 206.69 200.58 200.73 899,647 -1.71(-0.84%)
Feb 26, 2021 210.91 211.86 202.36 202.44 1,283,676 -8.15(-3.87%)
Feb 25, 2021 210.50 213.32 207.90 210.59 943,519 +0.65(+0.31%)
Feb 24, 2021 209.25 212.00 208.72 209.94 928,250 +0.23(+0.11%)
Feb 23, 2021 208.60 213.05 207.25 209.70 917,911 +3.96(+1.93%)
Feb 22, 2021 203.00 206.28 201.84 205.74 822,205 +2.65(+1.30%)
Feb 19, 2021 203.91 204.97 202.28 203.09 879,898 -0.26(-0.13%)
Feb 18, 2021 201.95 204.29 201.95 203.35 719,674 +0.81(+0.40%)
Feb 17, 2021 198.98 202.95 198.71 202.55 1,015,842 +3.56(+1.79%)
Feb 16, 2021 200.41 200.58 196.03 198.98 654,462 -1.65(-0.82%)
Feb 12, 2021 201.17 201.58 198.59 200.63 713,602 -1.05(-0.52%)
Feb 11, 2021 201.57 202.61 200.42 201.68 985,965 -0.89(-0.44%)
Feb 10, 2021 205.64 205.68 200.19 202.57 805,579 -1.96(-0.96%)
Feb 09, 2021 202.22 204.86 201.58 204.54 786,200 +3.34(+1.66%)
Feb 08, 2021 197.93 201.37 196.91 201.20 604,539 +2.74(+1.38%)
Feb 05, 2021 200.33 200.33 197.94 198.45 898,041 -1.31(-0.65%)
Feb 04, 2021 200.88 204.20 199.28 199.76 1,347,290 -0.39(-0.19%)
Feb 03, 2021 198.28 201.44 196.26 200.15 812,726 +0.87(+0.43%)
Feb 02, 2021 200.63 201.32 198.88 199.28 1,097,584 -2.07(-1.03%)
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.