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

Public Storage (NY: PSA )

275.74 +4.10 (+1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2018 163.14 164.43 162.25 163.78 2,008,885 -0.30(-0.18%)
May 30, 2018 162.07 164.58 161.64 164.08 655,449 +1.84(+1.13%)
May 29, 2018 161.18 162.31 160.39 162.24 1,142,307 +1.05(+0.65%)
May 25, 2018 161.19 161.19 161.19 0 +1.04(+0.65%)
May 24, 2018 160.00 160.65 159.25 160.15 729,302 +0.36(+0.23%)
May 23, 2018 158.39 160.67 158.34 159.79 739,489 +1.98(+1.25%)
May 22, 2018 158.30 158.70 157.24 157.81 796,883 -0.61(-0.39%)
May 21, 2018 157.80 159.17 156.47 158.42 728,435 +1.01(+0.64%)
May 18, 2018 157.80 158.51 156.05 157.41 1,014,228 -0.19(-0.12%)
May 17, 2018 158.20 158.96 157.18 157.60 773,011 -1.36(-0.86%)
May 16, 2018 160.01 160.40 158.29 158.96 774,457 -0.24(-0.15%)
May 15, 2018 160.66 161.48 158.73 159.20 1,238,245 -2.73(-1.69%)
May 14, 2018 163.50 164.44 160.82 161.93 852,021 -1.67(-1.02%)
May 11, 2018 164.43 164.79 163.34 163.60 903,003 -0.19(-0.12%)
May 10, 2018 164.21 165.39 163.52 163.79 845,791 +0.24(+0.15%)
May 09, 2018 162.73 163.58 161.74 163.55 711,066 +1.17(+0.72%)
May 08, 2018 162.36 163.01 161.72 162.38 1,446,089 +0.04(+0.02%)
May 07, 2018 160.30 162.55 159.34 162.34 1,100,702 +2.00(+1.25%)
May 04, 2018 158.94 160.87 158.56 160.34 640,389 +1.14(+0.72%)
May 03, 2018 158.63 160.23 157.64 159.20 1,495,894 +0.94(+0.60%)
May 02, 2018 157.16 159.27 155.49 158.25 1,110,433 +0.15(+0.09%)
May 01, 2018 156.05 159.00 155.16 158.11 1,620,893 +2.10(+1.35%)
Apr 30, 2018 157.22 157.71 155.84 156.00 1,159,510 -0.52(-0.33%)
Apr 27, 2018 154.05 157.13 153.38 156.52 967,474 +2.03(+1.32%)
Apr 26, 2018 151.92 157.04 151.27 154.49 2,366,087 +4.72(+3.15%)
Apr 25, 2018 149.52 150.85 148.59 149.77 968,262 -0.04(-0.03%)
Apr 24, 2018 148.78 150.40 148.48 149.81 1,291,368 +0.67(+0.45%)
Apr 23, 2018 149.48 149.53 148.46 149.13 1,017,559 +0.11(+0.07%)
Apr 20, 2018 150.32 150.60 148.61 149.02 1,254,937 -0.80(-0.54%)
Apr 19, 2018 152.59 152.70 148.65 149.83 949,961 -3.19(-2.09%)
Apr 18, 2018 153.99 154.15 152.77 153.02 771,780 -0.50(-0.33%)
Apr 17, 2018 153.08 154.30 152.20 153.52 1,006,629 +1.14(+0.75%)
Apr 16, 2018 153.28 153.70 151.81 152.38 977,303 -0.15(-0.10%)
Apr 13, 2018 152.11 152.56 151.06 152.53 846,771 +0.75(+0.49%)
Apr 12, 2018 153.62 153.75 151.06 151.78 928,899 -1.83(-1.19%)
Apr 11, 2018 154.55 155.84 153.47 153.61 752,645 -1.37(-0.88%)
Apr 10, 2018 154.59 156.33 154.33 154.98 988,958 +0.49(+0.32%)
Apr 09, 2018 154.32 155.87 153.69 154.49 1,043,115 +0.42(+0.27%)
Apr 06, 2018 155.87 156.82 153.71 154.07 936,675 -1.61(-1.03%)
Apr 05, 2018 157.41 157.41 154.15 155.68 1,116,625 -2.07(-1.31%)
Apr 04, 2018 154.90 158.30 154.39 157.75 1,159,404 +2.64(+1.70%)
Apr 03, 2018 154.18 155.92 152.53 155.11 898,366 +0.94(+0.61%)
Apr 02, 2018 155.44 156.09 153.10 154.17 986,458 -0.76(-0.49%)
Mar 29, 2018 154.93 154.93 154.93 0 -1.34(-0.86%)
Mar 28, 2018 153.59 157.58 153.10 156.27 1,616,084 +3.11(+2.03%)
Mar 27, 2018 152.31 154.50 150.19 153.16 1,192,176 +1.15(+0.76%)
Mar 26, 2018 150.21 152.26 149.62 152.01 910,307 +2.75(+1.84%)
Mar 23, 2018 151.31 152.53 148.95 149.26 1,099,939 -2.04(-1.35%)
Mar 22, 2018 153.33 154.55 151.24 151.30 1,353,187 -2.19(-1.43%)
Mar 21, 2018 153.28 154.32 151.65 153.49 1,433,707 +0.38(+0.25%)
Mar 20, 2018 152.23 153.59 151.94 153.11 1,146,991 +1.01(+0.67%)
Mar 19, 2018 153.11 153.15 151.19 152.09 1,086,722 -1.00(-0.65%)
Mar 16, 2018 151.16 153.24 150.97 153.09 1,469,735 +2.19(+1.45%)
Mar 15, 2018 150.59 151.05 149.77 150.90 874,692 +0.43(+0.29%)
Mar 14, 2018 152.99 153.28 149.22 150.46 2,462,222 -2.16(-1.41%)
Mar 13, 2018 153.08 153.86 152.12 152.62 1,322,069 -0.01(-0.00%)
Mar 12, 2018 153.05 153.39 151.98 152.63 1,312,205 -0.42(-0.28%)
Mar 09, 2018 153.14 153.38 151.29 153.05 1,155,133 +0.11(+0.07%)
Mar 08, 2018 151.65 153.45 150.88 152.93 988,508 +1.38(+0.91%)
Mar 07, 2018 151.56 762,957 -0.11(-0.08%)
Mar 06, 2018 150.63 152.37 149.57 151.67 930,083 +0.62(+0.41%)
Mar 05, 2018 149.32 152.31 149.32 151.05 1,498,400 +1.80(+1.21%)
Mar 02, 2018 150.15 151.25 147.59 149.25 1,242,065 -0.85(-0.57%)
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.