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, 2024 267.54 271.18 264.61 270.84 1,245,669 +5.53(+2.08%)
May 30, 2024 263.17 265.34 261.63 265.31 790,839 +4.39(+1.68%)
May 29, 2024 264.34 265.05 260.46 260.92 875,551 -6.62(-2.47%)
May 28, 2024 271.39 272.66 267.44 267.54 595,950 -1.88(-0.70%)
May 24, 2024 272.42 272.42 268.90 269.42 672,543 -1.95(-0.72%)
May 23, 2024 279.42 279.42 271.24 271.36 764,643 -8.56(-3.06%)
May 22, 2024 278.66 282.60 278.13 279.92 351,538 -0.02(-0.01%)
May 21, 2024 282.43 282.80 277.93 279.94 439,606 -2.84(-1.00%)
May 20, 2024 284.31 286.12 282.35 282.78 543,900 -2.74(-0.96%)
May 17, 2024 285.46 287.66 283.87 285.52 772,537 +1.63(+0.57%)
May 16, 2024 286.61 286.83 282.89 283.88 729,181 +0.37(+0.13%)
May 15, 2024 281.06 284.57 280.52 283.52 780,916 +6.75(+2.44%)
May 14, 2024 276.64 279.83 275.36 276.77 629,021 +2.89(+1.05%)
May 13, 2024 273.82 275.06 272.15 273.88 321,712 +0.96(+0.35%)
May 10, 2024 272.76 273.75 271.14 272.93 387,500 +0.54(+0.20%)
May 09, 2024 267.39 272.72 266.97 272.38 448,458 +6.30(+2.37%)
May 08, 2024 268.67 268.67 265.18 266.08 471,603 -4.13(-1.53%)
May 07, 2024 268.80 270.99 267.51 270.22 526,007 +3.97(+1.49%)
May 06, 2024 264.75 266.53 262.07 266.25 598,974 +3.39(+1.29%)
May 03, 2024 265.00 266.84 261.74 262.86 669,553 +1.81(+0.69%)
May 02, 2024 259.56 262.57 256.77 261.05 937,682 +3.74(+1.45%)
May 01, 2024 253.51 263.87 253.51 257.31 1,233,398 +0.69(+0.27%)
Apr 30, 2024 257.62 259.47 255.88 256.62 944,920 -3.44(-1.32%)
Apr 29, 2024 256.91 260.99 256.65 260.06 855,716 +5.14(+2.02%)
Apr 26, 2024 256.42 259.24 254.28 254.91 584,066 -0.94(-0.37%)
Apr 25, 2024 256.43 258.10 254.91 255.85 605,045 -3.45(-1.33%)
Apr 24, 2024 257.46 260.38 254.24 259.31 706,763 -0.05(-0.02%)
Apr 23, 2024 258.95 261.10 258.26 259.36 518,522 +0.77(+0.30%)
Apr 22, 2024 258.28 258.84 255.56 258.58 778,358 +1.05(+0.41%)
Apr 19, 2024 258.32 258.61 256.26 257.54 745,723 +0.10(+0.04%)
Apr 18, 2024 259.56 260.07 256.07 257.44 757,247 -1.51(-0.58%)
Apr 17, 2024 260.15 262.57 258.72 258.95 425,424 -0.41(-0.16%)
Apr 16, 2024 262.00 262.62 257.82 259.36 784,153 -3.50(-1.33%)
Apr 15, 2024 269.94 272.55 261.37 262.86 818,468 -6.31(-2.34%)
Apr 12, 2024 271.32 272.62 268.63 269.17 522,001 -3.01(-1.10%)
Apr 11, 2024 273.85 274.52 268.86 272.17 504,007 -0.66(-0.24%)
Apr 10, 2024 282.21 282.38 270.49 272.84 843,431 -17.30(-5.96%)
Apr 09, 2024 286.43 290.73 286.32 290.14 614,116 +5.66(+1.99%)
Apr 08, 2024 280.51 284.71 279.71 284.48 473,928 +5.00(+1.79%)
Apr 05, 2024 277.57 280.20 276.20 279.48 441,958 +1.91(+0.69%)
Apr 04, 2024 279.41 283.41 276.43 277.57 505,211 +0.32(+0.11%)
Apr 03, 2024 280.45 281.03 274.93 277.26 649,871 -3.03(-1.08%)
Apr 02, 2024 280.51 282.35 278.62 280.29 597,364 -3.08(-1.09%)
Apr 01, 2024 291.64 291.64 283.18 283.37 478,559 -3.52(-1.23%)
Mar 28, 2024 287.52 288.14 284.75 286.89 850,681 +1.94(+0.68%)
Mar 27, 2024 274.37 285.11 274.25 284.95 694,580 +12.67(+4.65%)
Mar 26, 2024 273.17 274.31 271.98 272.28 502,454 -0.48(-0.18%)
Mar 25, 2024 275.88 277.45 272.75 272.77 383,109 -3.55(-1.28%)
Mar 22, 2024 279.46 279.86 274.18 276.32 556,231 -2.46(-0.88%)
Mar 21, 2024 280.49 281.94 276.99 278.78 636,785 -0.17(-0.06%)
Mar 20, 2024 274.01 279.78 272.25 278.95 505,635 +4.67(+1.70%)
Mar 19, 2024 274.28 277.55 273.51 274.28 869,077 -0.27(-0.10%)
Mar 18, 2024 274.65 275.91 273.02 274.55 683,789 +0.53(+0.19%)
Mar 15, 2024 274.18 277.70 271.95 274.01 1,670,134 -3.56(-1.28%)
Mar 14, 2024 286.97 286.97 275.27 277.57 843,076 -8.12(-2.84%)
Mar 13, 2024 288.07 289.58 284.67 285.69 845,728 -1.69(-0.59%)
Mar 12, 2024 284.33 288.14 282.86 287.39 556,018 +1.86(+0.65%)
Mar 11, 2024 287.31 288.97 285.45 285.53 704,523 -1.42(-0.49%)
Mar 08, 2024 281.25 287.99 281.16 286.95 1,176,451 +6.90(+2.46%)
Mar 07, 2024 278.38 280.60 275.69 280.05 762,128 +2.30(+0.83%)
Mar 06, 2024 276.25 277.91 273.80 277.74 764,285 +4.13(+1.51%)
Mar 05, 2024 278.31 280.26 271.93 273.61 660,173 -5.45(-1.95%)
Mar 04, 2024 276.25 279.36 272.18 279.07 812,684 +1.80(+0.65%)
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.