Skip to main content

Public Storage (NY: PSA )

290.06 +1.96 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.67 55.90 53.98 54.00 2,802,488 -1.25(-2.26%)
Apr 29, 2008 56.86 56.93 55.24 55.25 1,869,961 -1.61(-2.83%)
Apr 28, 2008 57.41 57.70 56.71 56.86 1,556,865 -0.77(-1.33%)
Apr 25, 2008 58.09 58.35 57.31 57.62 1,522,528 -0.20(-0.34%)
Apr 24, 2008 55.99 57.84 55.69 57.82 1,789,023 +1.74(+3.10%)
Apr 23, 2008 56.44 56.82 55.70 56.08 1,273,538 +0.06(+0.11%)
Apr 22, 2008 55.61 56.20 55.06 56.02 1,343,369 +0.36(+0.64%)
Apr 21, 2008 55.84 56.09 55.24 55.67 1,878,566 -0.57(-1.02%)
Apr 18, 2008 57.49 57.60 55.71 56.24 2,618,340 -0.41(-0.73%)
Apr 17, 2008 56.74 56.93 56.23 56.65 2,148,085 -0.53(-0.93%)
Apr 16, 2008 55.83 57.20 55.42 57.18 2,519,453 +1.86(+3.37%)
Apr 15, 2008 54.27 55.31 54.27 55.31 1,962,069 +1.61(+3.00%)
Apr 14, 2008 53.30 54.67 53.09 53.70 1,367,971 +0.24(+0.46%)
Apr 11, 2008 53.91 54.25 53.36 53.46 1,526,744 -1.17(-2.14%)
Apr 10, 2008 53.23 55.02 53.04 54.62 2,096,163 +1.33(+2.50%)
Apr 09, 2008 54.04 54.42 53.17 53.29 1,632,657 -0.60(-1.12%)
Apr 08, 2008 54.61 54.71 53.81 53.89 1,881,549 -1.02(-1.86%)
Apr 07, 2008 54.61 55.37 54.09 54.92 1,776,953 +0.88(+1.63%)
Apr 04, 2008 55.23 55.25 53.74 54.03 2,384,526 -1.21(-2.20%)
Apr 03, 2008 54.18 55.25 54.00 55.25 2,893,959 +0.54(+0.99%)
Apr 02, 2008 56.27 56.27 54.30 54.71 2,866,245 -1.57(-2.78%)
Apr 01, 2008 54.00 56.32 53.00 56.27 3,380,107 +3.51(+6.66%)
Mar 31, 2008 52.47 54.35 52.47 52.76 2,251,821 +0.25(+0.48%)
Mar 28, 2008 52.96 53.32 52.39 52.51 2,144,408 -0.15(-0.28%)
Mar 27, 2008 53.23 53.77 52.60 52.66 2,754,035 -0.38(-0.71%)
Mar 26, 2008 53.40 53.98 52.87 53.03 2,731,705 -0.67(-1.25%)
Mar 25, 2008 54.46 54.46 52.80 53.71 4,167,113 -2.55(-4.54%)
Mar 24, 2008 55.27 56.55 54.31 56.26 2,968,409 +1.49(+2.73%)
Mar 21, 2008 53.35 54.95 52.96 54.77 3,536,400 +0.00(+0.00%)
Mar 20, 2008 53.35 54.95 52.96 54.77 3,536,400 +1.48(+2.78%)
Mar 19, 2008 53.63 54.09 52.99 53.28 3,737,756 +0.10(+0.19%)
Mar 18, 2008 51.40 53.53 51.14 53.18 4,591,310 +2.84(+5.64%)
Mar 17, 2008 49.21 50.74 49.10 50.34 4,213,220 -0.28(-0.55%)
Mar 14, 2008 51.31 52.00 49.33 50.62 4,623,854 -0.68(-1.33%)
Mar 13, 2008 49.11 51.79 47.97 51.31 4,438,560 +1.42(+2.84%)
Mar 12, 2008 50.20 51.08 49.85 49.89 3,443,760 -0.68(-1.34%)
Mar 11, 2008 48.18 50.80 48.06 50.57 3,703,402 +3.42(+7.25%)
Mar 10, 2008 46.94 47.60 46.75 47.15 3,380,561 +0.17(+0.35%)
Mar 07, 2008 46.14 47.60 45.82 46.99 3,718,522 +0.67(+1.44%)
Mar 06, 2008 48.08 48.16 46.22 46.32 2,950,495 -2.01(-4.16%)
Mar 05, 2008 48.58 49.28 47.71 48.33 2,709,934 -0.05(-0.10%)
Mar 04, 2008 48.66 48.77 47.41 48.38 2,577,400 -0.82(-1.66%)
Mar 03, 2008 47.65 49.36 47.65 49.19 3,041,632 +0.76(+1.56%)
Feb 29, 2008 48.36 49.27 48.05 48.44 2,409,214 -0.26(-0.53%)
Feb 28, 2008 48.28 49.45 48.26 48.69 2,412,355 +0.78(+1.63%)
Feb 27, 2008 47.63 48.28 47.29 47.91 1,839,868 -0.01(-0.02%)
Feb 26, 2008 47.32 48.14 46.91 47.93 2,494,989 +0.24(+0.51%)
Feb 25, 2008 45.76 47.68 45.10 47.68 2,416,928 +1.86(+4.07%)
Feb 22, 2008 44.87 45.82 43.92 45.82 1,875,679 +1.14(+2.54%)
Feb 21, 2008 45.24 45.84 44.54 44.68 2,082,319 -0.49(-1.08%)
Feb 20, 2008 43.03 45.17 43.00 45.17 2,380,286 +1.73(+3.97%)
Feb 19, 2008 44.52 44.82 43.17 43.44 1,787,727 -0.62(-1.41%)
Feb 18, 2008 43.70 44.19 43.09 44.06 0 +0.00(+0.00%)
Feb 15, 2008 43.70 44.19 43.09 44.06 2,084,370 +0.26(+0.60%)
Feb 14, 2008 44.70 45.06 43.79 43.80 1,487,484 -0.99(-2.22%)
Feb 13, 2008 44.89 45.22 43.92 44.79 1,862,576 +0.39(+0.87%)
Feb 12, 2008 43.63 44.66 43.57 44.41 2,658,944 +1.16(+2.68%)
Feb 11, 2008 43.97 44.24 43.02 43.25 2,338,429 -0.65(-1.49%)
Feb 08, 2008 45.46 45.85 43.40 43.90 2,756,294 -2.02(-4.41%)
Feb 07, 2008 45.21 45.96 44.62 45.93 2,330,441 +0.57(+1.25%)
Feb 06, 2008 46.11 46.65 45.28 45.36 2,749,014 -0.53(-1.15%)
Feb 05, 2008 46.82 47.75 45.89 45.89 2,109,992 -1.99(-4.17%)
Feb 04, 2008 48.12 48.25 46.91 47.88 1,573,929 -0.38(-0.79%)
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.