Public Storage (NY: PSA )

277.27 USD +2.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 275.15 277.60 274.20 277.27 577,835 +2.06(+0.75%)
May 06, 2021 275.29 276.75 274.00 275.21 653,540 +0.59(+0.21%)
May 05, 2021 278.13 278.71 273.46 274.62 744,481 -4.73(-1.69%)
May 04, 2021 279.56 283.07 278.35 279.35 691,079 +1.32(+0.47%)
May 03, 2021 281.49 282.06 276.05 278.03 611,470 -3.13(-1.11%)
Apr 30, 2021 279.47 282.09 277.48 281.16 635,200 +1.68(+0.60%)
Apr 29, 2021 274.57 279.92 273.62 279.48 734,306 +6.25(+2.29%)
Apr 28, 2021 275.43 276.42 273.03 273.23 526,659 -1.83(-0.67%)
Apr 27, 2021 275.50 275.87 273.74 275.06 481,107 -0.06(-0.02%)
Apr 26, 2021 277.75 278.78 274.27 275.12 556,537 -1.65(-0.60%)
Apr 23, 2021 276.83 277.74 275.11 276.77 489,900 +0.24(+0.09%)
Apr 22, 2021 273.63 276.99 272.44 276.53 512,001 +2.97(+1.09%)
Apr 21, 2021 274.22 275.71 272.19 273.56 564,914 +0.19(+0.07%)
Apr 20, 2021 270.50 276.29 270.14 273.37 846,440 +2.99(+1.11%)
Apr 19, 2021 266.80 270.52 265.59 270.38 548,457 +3.58(+1.34%)
Apr 16, 2021 268.60 268.74 266.61 266.80 672,400 -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%)
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.