Skip to main content

Public Storage (NY: PSA )

289.86 +1.75 (+0.61%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 159.01 159.50 157.62 157.78 1,146,452 -0.52(-0.33%)
Apr 27, 2018 155.80 158.92 155.12 158.31 956,579 +2.06(+1.32%)
Apr 26, 2018 153.65 158.83 153.00 156.25 2,339,442 +4.78(+3.15%)
Apr 25, 2018 151.22 152.57 150.28 151.47 957,358 -0.04(-0.03%)
Apr 24, 2018 150.47 152.11 150.17 151.51 1,276,826 +0.68(+0.45%)
Apr 23, 2018 151.18 151.23 150.15 150.83 1,006,100 +0.11(+0.07%)
Apr 20, 2018 152.03 152.32 150.30 150.72 1,240,804 -0.81(-0.54%)
Apr 19, 2018 154.33 154.44 150.34 151.53 939,264 -3.23(-2.09%)
Apr 18, 2018 155.74 155.91 154.51 154.76 763,089 -0.51(-0.33%)
Apr 17, 2018 154.83 156.05 153.94 155.27 995,293 +1.16(+0.75%)
Apr 16, 2018 155.02 155.45 153.54 154.12 966,297 -0.15(-0.10%)
Apr 13, 2018 153.84 154.30 152.78 154.26 837,235 +0.76(+0.49%)
Apr 12, 2018 155.37 155.51 152.78 153.50 918,439 -1.85(-1.19%)
Apr 11, 2018 156.31 157.62 155.22 155.36 744,169 -1.38(-0.88%)
Apr 10, 2018 156.35 158.11 156.09 156.74 977,821 +0.49(+0.32%)
Apr 09, 2018 156.08 157.64 155.44 156.25 1,031,368 +0.42(+0.27%)
Apr 06, 2018 157.64 158.61 155.46 155.83 926,127 -1.63(-1.03%)
Apr 05, 2018 159.20 159.20 155.91 157.45 1,104,050 -2.09(-1.31%)
Apr 04, 2018 156.66 160.10 156.15 159.55 1,146,347 +2.67(+1.70%)
Apr 03, 2018 155.94 157.70 154.26 156.88 888,249 +0.95(+0.61%)
Apr 02, 2018 157.21 157.87 154.84 155.93 975,349 -0.77(-0.49%)
Mar 29, 2018 156.69 156.69 156.69 0 -1.35(-0.86%)
Mar 28, 2018 155.34 159.38 154.84 158.05 1,597,885 +3.14(+2.03%)
Mar 27, 2018 154.04 156.26 151.90 154.90 1,178,751 +1.16(+0.76%)
Mar 26, 2018 151.92 154.00 151.32 153.74 900,055 +2.78(+1.84%)
Mar 23, 2018 153.04 154.27 150.65 150.96 1,087,552 -2.06(-1.35%)
Mar 22, 2018 155.08 156.31 152.96 153.02 1,337,949 -2.21(-1.43%)
Mar 21, 2018 155.02 156.08 153.38 155.23 1,417,561 +0.38(+0.25%)
Mar 20, 2018 153.97 155.33 153.67 154.85 1,134,074 +1.03(+0.67%)
Mar 19, 2018 154.86 154.89 152.91 153.82 1,074,484 -1.01(-0.65%)
Mar 16, 2018 152.89 154.98 152.69 154.83 1,453,184 +2.22(+1.46%)
Mar 15, 2018 152.31 152.77 151.48 152.61 864,842 +0.44(+0.29%)
Mar 14, 2018 154.73 155.03 150.92 152.18 2,434,494 -2.18(-1.41%)
Mar 13, 2018 154.83 155.61 153.86 154.36 1,307,181 -0.01(-0.01%)
Mar 12, 2018 154.79 155.14 153.71 154.37 1,297,427 -0.43(-0.28%)
Mar 09, 2018 154.88 155.13 153.02 154.79 1,142,125 +0.12(+0.08%)
Mar 08, 2018 153.38 155.20 152.60 154.67 977,376 +1.39(+0.91%)
Mar 07, 2018 153.28 754,365 -0.12(-0.08%)
Mar 06, 2018 152.34 154.11 151.27 153.40 919,609 +0.63(+0.41%)
Mar 05, 2018 151.02 154.05 151.02 152.77 1,481,526 +1.82(+1.21%)
Mar 02, 2018 151.86 152.97 149.27 150.95 1,228,078 -0.86(-0.57%)
Mar 01, 2018 150.36 153.65 149.47 151.81 1,545,911 +1.29(+0.86%)
Feb 28, 2018 150.04 152.25 149.50 150.52 1,488,898 +1.18(+0.79%)
Feb 27, 2018 152.14 153.07 149.03 149.34 1,265,399 -2.29(-1.51%)
Feb 26, 2018 151.76 152.82 149.64 151.63 1,136,638 +0.16(+0.10%)
Feb 23, 2018 149.66 151.52 149.28 151.48 1,005,243 +1.97(+1.31%)
Feb 22, 2018 150.46 147.68 149.51 1,894,735 +1.85(+1.25%)
Feb 21, 2018 144.74 150.35 144.02 147.66 3,264,205 +3.44(+2.38%)
Feb 20, 2018 145.25 147.27 143.91 144.22 1,778,856 -1.89(-1.29%)
Feb 16, 2018 146.11 146.11 146.11 0 -1.34(-0.91%)
Feb 15, 2018 145.16 148.13 144.76 147.45 1,203,772 +2.86(+1.98%)
Feb 14, 2018 145.38 145.65 142.97 144.59 1,244,987 -1.87(-1.28%)
Feb 13, 2018 145.49 147.30 145.15 146.46 1,362,259 +1.07(+0.73%)
Feb 12, 2018 145.25 145.97 141.61 145.39 1,815,829 +0.51(+0.35%)
Feb 09, 2018 140.69 146.07 139.89 144.88 2,586,304 +5.16(+3.70%)
Feb 08, 2018 143.48 143.94 139.71 139.72 1,567,796 -3.76(-2.62%)
Feb 07, 2018 142.94 145.88 142.25 143.48 1,319,787 -0.04(-0.03%)
Feb 06, 2018 141.65 144.83 140.06 143.52 2,023,458 -1.22(-0.84%)
Feb 05, 2018 146.67 147.94 141.87 144.74 889,258 -2.58(-1.75%)
Feb 02, 2018 147.16 148.59 145.85 147.32 1,258,173 -0.52(-0.35%)
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.