Public Storage (NY: PSA )

266.80 USD -0.95 (-0.35%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 268.60 268.74 266.61 266.80 672,497 -0.95(-0.35%)
Apr 15, 2021 265.57 268.26 264.96 267.75 871,917 +4.06(+1.54%)
Apr 14, 2021 266.24 266.24 262.81 263.69 508,541 -3.26(-1.22%)
Apr 13, 2021 261.58 267.27 261.17 266.95 819,401 +6.09(+2.33%)
Apr 12, 2021 258.88 261.30 257.62 260.86 524,141 +2.98(+1.16%)
Apr 09, 2021 257.79 259.44 257.42 257.88 538,900 +1.12(+0.44%)
Apr 08, 2021 255.60 259.08 255.60 256.76 566,799 +1.04(+0.41%)
Apr 07, 2021 255.54 256.33 253.86 255.72 760,717 +0.41(+0.16%)
Apr 06, 2021 254.31 255.36 252.00 255.31 744,610 +0.04(+0.02%)
Apr 05, 2021 251.65 255.59 250.58 255.27 1,162,341 +3.33(+1.32%)
Apr 01, 2021 248.28 252.12 247.41 251.94 844,300 +5.18(+2.10%)
Mar 31, 2021 247.00 249.97 244.56 246.76 1,105,401 -0.27(-0.11%)
Mar 30, 2021 248.29 248.88 245.93 247.03 652,934 -0.96(-0.39%)
Mar 29, 2021 243.94 250.16 241.96 247.99 823,237 +3.40(+1.39%)
Mar 26, 2021 241.97 244.83 239.83 244.59 836,500 +3.29(+1.36%)
Mar 25, 2021 242.39 242.50 237.51 241.30 594,832 +0.16(+0.07%)
Mar 24, 2021 241.60 242.80 240.17 241.14 656,213 -1.76(-0.72%)
Mar 23, 2021 237.42 243.29 236.72 242.90 723,585 +6.20(+2.62%)
Mar 22, 2021 233.46 237.71 233.00 236.70 647,131 +3.24(+1.39%)
Mar 19, 2021 242.57 243.00 233.46 233.46 1,336,400 -8.55(-3.53%)
Mar 18, 2021 240.42 242.31 238.39 242.01 570,904 +0.35(+0.14%)
Mar 17, 2021 245.11 245.11 239.83 241.66 751,810 -3.67(-1.50%)
Mar 16, 2021 243.07 245.90 241.66 245.33 512,931 +2.85(+1.18%)
Mar 15, 2021 242.32 243.58 239.64 242.48 887,301 -0.57(-0.23%)
Mar 12, 2021 238.42 243.16 238.42 243.05 598,900 +4.44(+1.86%)
Mar 11, 2021 238.91 241.80 238.46 238.61 615,362 -1.23(-0.51%)
Mar 10, 2021 240.66 240.66 237.20 239.84 625,746 -0.19(-0.08%)
Mar 09, 2021 238.67 242.31 238.01 240.03 584,403 +1.38(+0.58%)
Mar 08, 2021 236.23 240.82 234.53 238.65 628,400 +3.60(+1.53%)
Mar 05, 2021 231.80 235.53 229.50 235.05 667,800 +3.70(+1.60%)
Mar 04, 2021 231.54 234.44 229.14 231.35 1,003,026 +0.50(+0.22%)
Mar 03, 2021 232.98 233.98 230.72 230.85 1,025,138 -3.58(-1.53%)
Mar 02, 2021 231.26 236.03 230.23 234.43 917,032 +2.46(+1.06%)
Mar 01, 2021 236.00 238.86 231.80 231.97 778,489 -1.97(-0.84%)
Feb 26, 2021 243.73 244.83 233.85 233.94 1,110,800 -9.42(-3.87%)
Feb 25, 2021 243.26 246.52 240.26 243.36 816,453 +0.75(+0.31%)
Feb 24, 2021 241.81 244.99 241.20 242.61 803,240 +0.27(+0.11%)
Feb 23, 2021 241.06 246.21 239.51 242.34 794,294 +4.58(+1.93%)
Feb 22, 2021 234.59 238.39 233.25 237.76 711,477 +3.06(+1.30%)
Feb 19, 2021 235.65 236.87 233.76 234.70 761,400 -0.30(-0.13%)
Feb 18, 2021 233.38 236.09 233.38 235.00 622,754 +0.93(+0.40%)
Feb 17, 2021 229.95 234.54 229.63 234.07 879,036 +4.12(+1.79%)
Feb 16, 2021 231.60 231.80 226.54 229.95 566,324 -1.91(-0.82%)
Feb 12, 2021 232.48 232.95 229.50 231.86 617,500 -1.21(-0.52%)
Feb 11, 2021 232.94 234.15 231.61 233.07 853,183 -1.03(-0.44%)
Feb 10, 2021 237.64 237.69 231.35 234.10 697,090 -2.27(-0.96%)
Feb 09, 2021 233.69 236.74 232.95 236.37 680,321 +3.86(+1.66%)
Feb 08, 2021 228.73 232.71 227.56 232.51 523,124 +3.17(+1.38%)
Feb 05, 2021 231.51 231.51 228.75 229.34 777,100 -1.51(-0.65%)
Feb 04, 2021 232.14 235.98 230.30 230.85 1,165,847 -0.45(-0.19%)
Feb 03, 2021 229.14 232.79 226.80 231.30 703,274 +1.00(+0.43%)
Feb 02, 2021 231.85 232.65 229.83 230.30 949,770 -2.39(-1.03%)
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.