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

Public Storage (NY: PSA )

257.73 -0.95 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2018 169.50 169.88 167.76 169.86 2,139,132 +1.12(+0.66%)
Nov 29, 2018 167.55 169.76 166.24 168.75 1,086,186 +1.19(+0.71%)
Nov 28, 2018 165.93 168.14 165.64 167.56 825,677 +1.40(+0.84%)
Nov 27, 2018 164.92 166.35 163.69 166.16 838,785 +1.55(+0.94%)
Nov 26, 2018 165.81 165.99 164.30 164.60 1,007,586 -0.80(-0.48%)
Nov 23, 2018 166.39 166.39 164.87 165.40 422,603 -0.83(-0.50%)
Nov 21, 2018 166.23 166.23 166.23 0 -2.01(-1.20%)
Nov 20, 2018 169.53 171.24 167.57 168.24 1,121,100 -0.66(-0.39%)
Nov 19, 2018 168.62 169.73 167.24 168.90 917,984 +0.55(+0.33%)
Nov 16, 2018 164.99 168.39 164.57 168.35 1,039,685 +3.20(+1.94%)
Nov 15, 2018 166.01 166.67 164.84 165.15 1,132,364 -1.41(-0.85%)
Nov 14, 2018 166.43 168.09 166.01 166.56 1,014,426 +0.59(+0.35%)
Nov 13, 2018 165.48 166.39 164.24 165.97 833,916 +0.45(+0.27%)
Nov 12, 2018 164.78 167.38 164.78 165.53 973,161 +1.17(+0.71%)
Nov 09, 2018 163.46 165.60 163.36 164.36 1,054,248 +1.04(+0.64%)
Nov 08, 2018 161.59 163.35 161.19 163.31 1,061,776 +1.26(+0.78%)
Nov 07, 2018 162.09 162.62 160.39 162.05 1,407,171 +0.53(+0.33%)
Nov 06, 2018 160.83 162.04 160.72 161.53 1,320,477 +0.95(+0.59%)
Nov 05, 2018 158.80 161.68 158.80 160.57 1,533,553 +1.89(+1.19%)
Nov 02, 2018 164.08 164.08 157.47 158.69 2,257,024 -5.48(-3.34%)
Nov 01, 2018 163.94 166.46 163.15 164.16 1,109,604 +0.51(+0.31%)
Oct 31, 2018 165.83 168.46 163.07 163.66 2,367,813 -1.78(-1.08%)
Oct 30, 2018 164.08 167.42 163.34 165.44 2,491,536 +1.33(+0.81%)
Oct 29, 2018 161.03 164.64 160.72 164.11 1,674,082 +4.16(+2.60%)
Oct 26, 2018 160.88 161.50 158.12 159.95 1,259,524 -0.72(-0.45%)
Oct 25, 2018 159.19 161.93 158.49 160.68 974,453 +0.81(+0.51%)
Oct 24, 2018 157.82 161.99 157.00 159.86 1,339,050 +2.46(+1.56%)
Oct 23, 2018 156.39 158.61 154.59 157.40 1,727,521 +0.84(+0.53%)
Oct 22, 2018 159.69 161.03 156.46 156.57 1,028,351 -2.70(-1.70%)
Oct 19, 2018 158.06 159.82 156.87 159.27 1,484,636 +1.45(+0.92%)
Oct 18, 2018 157.78 159.04 156.77 157.82 1,013,578 +0.01(+0.01%)
Oct 17, 2018 158.57 158.90 156.68 157.81 932,197 -0.78(-0.49%)
Oct 16, 2018 158.07 159.12 157.48 158.59 1,055,442 +0.67(+0.42%)
Oct 15, 2018 156.38 159.49 156.36 157.92 840,000 +1.13(+0.72%)
Oct 12, 2018 156.27 157.24 154.94 156.79 1,449,859 +0.93(+0.60%)
Oct 11, 2018 159.20 159.30 155.58 155.86 1,478,710 -2.39(-1.51%)
Oct 10, 2018 159.74 160.97 158.15 158.25 848,316 -1.80(-1.12%)
Oct 09, 2018 160.45 160.45 159.10 160.05 1,066,832 -0.20(-0.12%)
Oct 08, 2018 158.67 161.30 158.59 160.25 1,239,058 +1.74(+1.10%)
Oct 05, 2018 157.82 159.24 157.20 158.51 1,641,574 +1.00(+0.63%)
Oct 04, 2018 156.44 157.63 155.15 157.51 1,103,902 +0.06(+0.04%)
Oct 03, 2018 159.77 160.34 155.83 157.46 1,464,019 -2.03(-1.27%)
Oct 02, 2018 159.05 159.96 158.68 159.49 723,781 +0.84(+0.53%)
Oct 01, 2018 161.06 161.06 158.62 158.65 802,990 -1.94(-1.21%)
Sep 28, 2018 159.11 160.68 158.83 160.60 1,176,786 +1.71(+1.07%)
Sep 27, 2018 160.49 161.23 158.62 158.89 969,037 -1.32(-0.83%)
Sep 26, 2018 161.57 162.05 160.06 160.21 907,285 -0.96(-0.60%)
Sep 25, 2018 161.38 162.78 160.98 161.18 839,278 +0.34(+0.21%)
Sep 24, 2018 162.71 162.95 160.10 160.84 1,122,223 -1.83(-1.13%)
Sep 21, 2018 163.03 164.03 162.27 162.67 1,642,453 -0.63(-0.39%)
Sep 20, 2018 162.86 163.41 161.73 163.30 828,605 +0.73(+0.45%)
Sep 19, 2018 163.90 163.90 161.86 162.56 1,085,934 -1.07(-0.65%)
Sep 18, 2018 165.93 166.60 163.41 163.63 879,607 -2.21(-1.33%)
Sep 17, 2018 164.77 166.26 164.04 165.84 1,251,738 +1.31(+0.79%)
Sep 14, 2018 166.70 166.85 163.61 164.54 1,266,931 -2.66(-1.59%)
Sep 13, 2018 167.66 168.22 166.82 167.20 1,056,166 +0.12(+0.07%)
Sep 12, 2018 165.86 167.99 165.03 167.08 953,443 +1.14(+0.69%)
Sep 11, 2018 166.40 167.76 165.81 165.94 877,565 -1.09(-0.65%)
Sep 10, 2018 166.25 167.64 165.99 167.03 1,099,791 +2.05(+1.24%)
Sep 07, 2018 168.45 168.60 164.76 164.98 1,232,751 -4.45(-2.63%)
Sep 06, 2018 170.43 171.16 169.40 169.43 906,934 -0.75(-0.44%)
Sep 05, 2018 167.77 170.38 166.96 170.18 1,020,357 +2.05(+1.22%)
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.