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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2024 279.00 282.75 277.12 280.95 1,197,081 +3.54(+1.28%)
Feb 28, 2024 273.62 278.81 269.73 277.41 1,148,896 +0.70(+0.25%)
Feb 27, 2024 278.03 279.25 276.66 276.70 634,421 +0.95(+0.34%)
Feb 26, 2024 281.08 282.31 275.69 275.75 714,491 -6.10(-2.16%)
Feb 23, 2024 282.07 284.18 280.80 281.85 503,760 -0.60(-0.21%)
Feb 22, 2024 285.76 288.61 282.30 282.45 713,706 -3.20(-1.12%)
Feb 21, 2024 290.01 293.00 281.86 285.65 1,371,918 +4.45(+1.58%)
Feb 20, 2024 278.11 282.56 276.40 281.20 1,213,894 +2.57(+0.92%)
Feb 16, 2024 279.91 282.45 278.49 278.62 861,659 -4.69(-1.66%)
Feb 15, 2024 281.13 283.78 279.89 283.32 626,217 +5.72(+2.06%)
Feb 14, 2024 274.83 279.02 272.78 277.60 714,664 +3.80(+1.39%)
Feb 13, 2024 273.07 275.07 269.23 273.80 649,993 -4.65(-1.67%)
Feb 12, 2024 281.64 282.78 278.08 278.45 520,662 -2.70(-0.96%)
Feb 09, 2024 281.70 283.39 277.70 281.15 562,890 -0.82(-0.29%)
Feb 08, 2024 278.26 282.44 278.18 281.97 500,736 +3.65(+1.31%)
Feb 07, 2024 275.76 280.89 275.47 278.32 693,787 +2.53(+0.92%)
Feb 06, 2024 271.33 276.81 271.11 275.78 656,480 +4.44(+1.64%)
Feb 05, 2024 274.21 274.69 270.43 271.34 790,730 -6.33(-2.28%)
Feb 02, 2024 279.56 280.15 274.15 277.67 738,169 -5.84(-2.06%)
Feb 01, 2024 279.70 283.51 278.29 283.51 731,142 +3.24(+1.15%)
Jan 31, 2024 283.36 285.50 278.51 280.28 767,103 -1.55(-0.55%)
Jan 30, 2024 283.79 286.69 281.73 281.83 673,254 -5.00(-1.74%)
Jan 29, 2024 287.02 287.02 284.19 286.83 636,152 -0.07(-0.02%)
Jan 26, 2024 289.94 290.23 285.75 286.90 568,180 -1.78(-0.62%)
Jan 25, 2024 288.63 290.90 286.50 288.68 641,378 +2.94(+1.03%)
Jan 24, 2024 291.26 292.15 285.31 285.74 564,749 -3.11(-1.08%)
Jan 23, 2024 291.64 293.11 286.55 288.85 601,040 -1.78(-0.61%)
Jan 22, 2024 289.67 292.53 289.21 290.63 634,240 +1.71(+0.59%)
Jan 19, 2024 288.25 290.46 286.25 288.92 657,785 +0.94(+0.33%)
Jan 18, 2024 291.25 292.00 284.55 287.98 948,940 -3.49(-1.20%)
Jan 17, 2024 287.86 292.88 287.62 291.47 961,358 -0.35(-0.12%)
Jan 16, 2024 289.99 291.91 287.74 291.82 699,696 -0.18(-0.06%)
Jan 12, 2024 289.72 292.75 287.06 292.00 799,601 +4.63(+1.61%)
Jan 11, 2024 290.67 291.97 286.00 287.36 1,119,980 -4.82(-1.65%)
Jan 10, 2024 293.85 293.85 290.69 292.18 1,116,044 -1.66(-0.57%)
Jan 09, 2024 294.16 294.67 292.47 293.85 629,706 -3.19(-1.07%)
Jan 08, 2024 294.81 297.18 293.80 297.03 866,833 +1.49(+0.51%)
Jan 05, 2024 295.90 298.83 292.98 295.54 621,699 -1.55(-0.52%)
Jan 04, 2024 299.06 300.75 296.48 297.09 752,853 -2.80(-0.93%)
Jan 03, 2024 305.94 305.94 299.75 299.89 682,506 -8.73(-2.83%)
Jan 02, 2024 301.83 309.04 300.86 308.62 831,595 +6.76(+2.24%)
Dec 29, 2023 303.74 304.84 301.51 301.86 563,968 -2.77(-0.91%)
Dec 28, 2023 302.86 305.18 302.15 304.63 538,012 +2.49(+0.83%)
Dec 27, 2023 299.02 302.39 298.46 302.14 531,758 +3.37(+1.13%)
Dec 26, 2023 295.69 299.93 295.52 298.77 384,425 +3.91(+1.33%)
Dec 22, 2023 294.51 297.85 292.89 294.87 419,851 +0.78(+0.27%)
Dec 21, 2023 292.84 294.30 290.43 294.08 586,632 +4.11(+1.42%)
Dec 20, 2023 292.22 295.41 289.86 289.98 765,199 -1.85(-0.63%)
Dec 19, 2023 287.53 293.06 285.73 291.83 778,381 +5.80(+2.03%)
Dec 18, 2023 287.13 287.94 284.53 286.03 686,056 -1.05(-0.37%)
Dec 15, 2023 287.64 288.42 283.73 287.08 2,229,708 -1.03(-0.36%)
Dec 14, 2023 284.50 289.12 284.23 288.11 1,734,294 +8.46(+3.03%)
Dec 13, 2023 270.89 281.49 269.80 279.64 1,274,271 +9.45(+3.50%)
Dec 12, 2023 269.83 271.26 268.31 270.19 939,305 -0.82(-0.30%)
Dec 11, 2023 267.26 271.29 266.84 271.01 834,311 +2.96(+1.10%)
Dec 08, 2023 266.97 269.64 265.79 268.06 765,041 +0.71(+0.26%)
Dec 07, 2023 264.33 268.79 263.40 267.35 1,016,432 +3.36(+1.27%)
Dec 06, 2023 263.37 264.23 261.08 263.99 1,414,905 +0.81(+0.31%)
Dec 05, 2023 262.92 264.28 261.93 263.18 902,511 -0.46(-0.17%)
Dec 04, 2023 260.05 263.85 259.19 263.64 1,233,318 +3.23(+1.24%)
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.