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

Public Storage (NY: PSA )

269.19 +3.43 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 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 28, 2022 318.88 320.20 313.52 315.70 1,170,212 -6.83(-2.12%)
Feb 25, 2022 314.72 322.55 315.54 322.53 944,546 +9.84(+3.15%)
Feb 24, 2022 310.32 314.17 304.83 312.69 1,676,110 -1.62(-0.52%)
Feb 23, 2022 331.86 331.86 313.26 314.31 1,509,273 +9.84(+3.23%)
Feb 22, 2022 304.94 307.47 302.42 304.46 902,261 -1.05(-0.34%)
Feb 18, 2022 305.51 0 -2.22(-0.72%)
Feb 17, 2022 312.11 312.11 307.48 307.74 779,709 -5.03(-1.61%)
Feb 16, 2022 313.57 314.44 308.57 312.77 563,169 +0.12(+0.04%)
Feb 15, 2022 318.18 319.09 311.83 312.65 788,572 -3.60(-1.14%)
Feb 14, 2022 318.29 321.23 315.11 316.26 764,538 -2.25(-0.71%)
Feb 11, 2022 319.62 321.52 314.61 318.51 622,989 -0.82(-0.26%)
Feb 10, 2022 323.33 326.87 317.52 319.32 711,276 -8.98(-2.74%)
Feb 09, 2022 325.79 328.64 323.87 328.31 593,055 +6.00(+1.86%)
Feb 08, 2022 323.23 325.14 320.43 322.30 622,468 -0.28(-0.09%)
Feb 07, 2022 322.67 324.31 320.04 322.58 695,138 -0.09(-0.03%)
Feb 04, 2022 324.56 326.81 321.02 322.67 887,038 -3.98(-1.22%)
Feb 03, 2022 327.45 328.70 326.65 633,023 -2.69(-0.82%)
Feb 02, 2022 317.64 329.46 316.57 329.35 1,148,948 +13.36(+4.23%)
Feb 01, 2022 319.81 319.88 311.69 315.99 788,214 -2.84(-0.89%)
Jan 31, 2022 320.17 316.56 318.83 1,065,077 -1.81(-0.57%)
Jan 28, 2022 308.71 320.66 303.20 320.64 991,706 +12.72(+4.13%)
Jan 27, 2022 309.84 314.48 305.19 307.92 1,038,845 -1.71(-0.55%)
Jan 26, 2022 313.33 318.14 307.40 309.62 835,444 -3.84(-1.23%)
Jan 25, 2022 311.07 315.49 307.08 313.46 941,913 +0.33(+0.11%)
Jan 24, 2022 313.48 313.84 303.24 313.13 1,051,703 -1.09(-0.35%)
Jan 21, 2022 315.55 316.82 311.24 314.22 932,271 +0.83(+0.26%)
Jan 20, 2022 317.03 322.38 312.63 313.39 841,456 -4.11(-1.29%)
Jan 19, 2022 320.29 324.26 317.35 317.50 777,039 -2.39(-0.75%)
Jan 18, 2022 321.02 321.38 316.42 319.89 1,004,108 -1.83(-0.57%)
Jan 14, 2022 321.73 0 -2.30(-0.71%)
Jan 13, 2022 326.74 327.93 323.19 324.03 613,354 -2.71(-0.83%)
Jan 12, 2022 321.93 327.93 321.93 326.74 586,105 +4.07(+1.26%)
Jan 11, 2022 320.61 323.40 317.27 322.67 641,061 +2.69(+0.84%)
Jan 10, 2022 316.32 321.57 316.19 319.97 603,008 +3.48(+1.10%)
Jan 07, 2022 323.69 325.08 316.28 316.50 812,945 -8.39(-2.58%)
Jan 06, 2022 323.69 326.18 319.62 324.88 722,402 +3.18(+0.99%)
Jan 05, 2022 323.63 325.02 318.06 321.71 752,093 -2.90(-0.89%)
Jan 04, 2022 324.61 327.12 323.29 324.61 878,118 -0.22(-0.07%)
Jan 03, 2022 331.91 332.04 319.80 324.83 865,797 -8.25(-2.48%)
Dec 31, 2021 331.64 335.57 331.34 333.08 491,579 +1.87(+0.56%)
Dec 30, 2021 331.69 332.64 328.72 331.21 489,861 -0.14(-0.04%)
Dec 29, 2021 330.27 331.98 327.96 331.36 495,485 +1.78(+0.54%)
Dec 28, 2021 327.33 329.68 326.64 329.58 559,745 +1.62(+0.49%)
Dec 27, 2021 323.25 327.97 322.35 327.96 472,441 +5.65(+1.75%)
Dec 23, 2021 324.18 324.39 319.66 322.31 596,249 -2.65(-0.82%)
Dec 22, 2021 323.16 325.93 322.56 324.96 541,572 +3.24(+1.01%)
Dec 21, 2021 325.67 328.44 320.76 321.73 825,031 -3.72(-1.14%)
Dec 20, 2021 322.04 326.47 318.05 325.44 678,871 +3.76(+1.17%)
Dec 17, 2021 323.45 328.11 321.17 321.68 1,540,500 -1.12(-0.35%)
Dec 16, 2021 320.88 323.89 318.51 322.80 1,002,411 +1.33(+0.41%)
Dec 15, 2021 316.58 322.91 316.58 321.47 937,740 +8.19(+2.61%)
Dec 14, 2021 316.50 316.86 309.04 313.28 1,089,217 -0.82(-0.26%)
Dec 13, 2021 307.31 315.94 306.99 314.10 917,649 +6.38(+2.07%)
Dec 10, 2021 303.74 308.19 302.81 307.72 783,042 +5.04(+1.67%)
Dec 09, 2021 303.73 305.05 301.63 302.68 1,156,792 -0.98(-0.32%)
Dec 08, 2021 300.91 304.21 297.74 303.66 665,362 +2.79(+0.93%)
Dec 07, 2021 301.50 304.52 299.87 300.88 761,039 +0.67(+0.22%)
Dec 06, 2021 298.16 301.18 295.35 300.20 891,263 +3.68(+1.24%)
Dec 03, 2021 297.10 298.20 293.04 296.52 705,390 +0.31(+0.10%)
Dec 02, 2021 290.82 299.43 290.04 296.22 815,643 +8.28(+2.87%)
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.