Skip to main content

Public Storage (NY: PSA )

283.80 +0.55 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 38.88 39.29 38.78 39.00 1,546,542 +0.42(+1.10%)
Oct 28, 2005 37.99 38.76 37.99 38.57 2,499,763 +1.17(+3.12%)
Oct 27, 2005 38.11 38.35 37.35 37.41 1,721,059 -0.80(-2.10%)
Oct 26, 2005 38.20 38.49 37.92 38.21 809,431 -0.14(-0.37%)
Oct 25, 2005 38.23 38.42 37.86 38.35 708,931 +0.03(+0.08%)
Oct 24, 2005 37.82 38.32 37.76 38.32 488,069 +0.81(+2.17%)
Oct 21, 2005 37.00 37.58 36.90 37.51 616,410 +0.50(+1.35%)
Oct 20, 2005 37.94 37.95 36.93 37.00 835,235 -0.99(-2.60%)
Oct 19, 2005 37.08 37.99 36.79 37.99 1,229,594 +0.77(+2.06%)
Oct 18, 2005 37.17 37.59 37.06 37.23 680,071 -0.22(-0.58%)
Oct 17, 2005 37.23 37.45 37.06 37.45 632,367 +0.22(+0.59%)
Oct 14, 2005 36.93 37.30 36.90 37.23 872,243 +0.66(+1.80%)
Oct 13, 2005 36.40 36.96 36.14 36.57 1,065,264 -0.02(-0.05%)
Oct 12, 2005 37.08 37.11 36.33 36.59 1,363,538 -0.70(-1.88%)
Oct 11, 2005 37.36 37.58 37.13 37.29 1,119,927 -0.11(-0.28%)
Oct 10, 2005 37.61 37.68 37.32 37.39 1,184,947 -0.31(-0.83%)
Oct 07, 2005 37.89 38.14 37.32 37.71 1,047,778 -0.12(-0.33%)
Oct 06, 2005 37.94 38.19 37.59 37.83 1,031,481 -0.11(-0.28%)
Oct 05, 2005 38.49 38.50 37.94 37.94 647,986 -0.61(-1.57%)
Oct 04, 2005 39.56 39.70 38.54 38.54 880,222 -0.94(-2.39%)
Oct 03, 2005 39.41 39.70 38.85 39.48 937,092 +0.02(+0.04%)
Sep 30, 2005 38.88 39.81 38.85 39.47 1,138,262 +0.56(+1.44%)
Sep 29, 2005 38.32 39.02 37.99 38.91 1,173,233 +0.55(+1.44%)
Sep 28, 2005 38.44 38.58 38.00 38.35 900,254 -0.08(-0.21%)
Sep 27, 2005 38.58 38.64 38.16 38.44 893,803 -0.12(-0.31%)
Sep 26, 2005 38.45 38.70 38.19 38.55 744,411 +0.16(+0.43%)
Sep 23, 2005 38.39 38.65 37.99 38.39 663,434 +0.06(+0.15%)
Sep 22, 2005 38.44 38.51 37.62 38.33 1,076,468 -0.07(-0.18%)
Sep 21, 2005 38.82 38.85 38.39 38.40 1,237,573 -0.48(-1.24%)
Sep 20, 2005 39.23 39.40 38.81 38.88 951,183 -0.37(-0.93%)
Sep 19, 2005 39.66 39.89 39.23 39.25 1,380,854 -0.69(-1.73%)
Sep 16, 2005 39.51 40.26 39.37 39.94 3,746,334 +0.13(+0.33%)
Sep 15, 2005 40.01 40.14 39.70 39.81 1,036,404 -0.21(-0.52%)
Sep 14, 2005 40.13 40.33 39.75 40.01 1,396,132 -0.02(-0.06%)
Sep 13, 2005 40.40 40.40 39.88 40.04 1,369,140 -0.71(-1.75%)
Sep 12, 2005 41.21 41.22 40.66 40.75 1,348,429 -0.70(-1.69%)
Sep 09, 2005 40.76 41.50 40.76 41.45 1,240,459 +0.71(+1.75%)
Sep 08, 2005 40.59 40.97 40.50 40.74 963,915 -0.02(-0.06%)
Sep 07, 2005 41.26 41.26 40.61 40.76 1,260,831 -0.45(-1.10%)
Sep 06, 2005 40.32 41.35 40.24 41.22 1,108,723 +1.18(+2.94%)
Sep 02, 2005 40.23 40.48 39.91 40.04 1,042,685 -0.18(-0.44%)
Sep 01, 2005 39.76 40.80 39.70 40.21 1,852,116 +0.44(+1.11%)
Aug 31, 2005 38.94 39.97 38.91 39.77 1,453,003 +0.84(+2.15%)
Aug 30, 2005 38.95 39.05 38.72 38.94 1,186,984 -0.07(-0.18%)
Aug 29, 2005 39.17 39.37 38.84 39.01 887,012 -0.28(-0.72%)
Aug 26, 2005 39.70 39.80 39.23 39.29 1,238,083 -0.22(-0.55%)
Aug 25, 2005 39.17 39.84 39.15 39.51 1,331,283 +0.34(+0.87%)
Aug 24, 2005 39.01 39.31 38.92 39.17 1,190,040 +0.25(+0.65%)
Aug 23, 2005 38.88 39.05 38.81 38.91 1,141,827 +0.04(+0.09%)
Aug 22, 2005 38.85 39.14 38.76 38.88 1,423,125 +0.05(+0.14%)
Aug 19, 2005 38.98 39.01 38.76 38.82 4,601,601 -0.19(-0.50%)
Aug 18, 2005 38.77 39.02 38.39 39.02 26,415,326 +0.25(+0.64%)
Aug 17, 2005 38.45 38.95 38.26 38.77 2,763,235 +0.17(+0.44%)
Aug 16, 2005 38.29 38.88 38.20 38.60 5,333,790 +1.47(+3.97%)
Aug 15, 2005 36.58 37.38 36.52 37.13 599,094 +0.43(+1.17%)
Aug 12, 2005 36.53 36.82 36.36 36.70 462,435 +0.15(+0.40%)
Aug 11, 2005 36.29 36.55 36.29 36.55 576,515 +0.27(+0.73%)
Aug 10, 2005 36.49 36.73 36.19 36.29 1,414,806 +0.15(+0.41%)
Aug 09, 2005 35.90 36.52 35.86 36.14 1,201,074 +0.24(+0.66%)
Aug 08, 2005 37.08 37.08 35.17 35.90 1,687,446 -1.18(-3.18%)
Aug 05, 2005 38.02 38.02 36.85 37.08 1,434,499 -1.08(-2.84%)
Aug 04, 2005 38.29 38.47 38.06 38.16 963,745 -0.29(-0.75%)
Aug 03, 2005 38.31 38.80 38.02 38.45 1,256,926 +0.17(+0.45%)
Aug 02, 2005 38.64 38.75 38.25 38.28 2,432,876 -0.36(-0.93%)
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.