Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 46.73 47.68 46.30 47.68 1,964,832 +1.07(+2.30%)
Oct 30, 2007 46.54 47.15 46.17 46.61 939,791 +0.45(+0.98%)
Oct 29, 2007 46.34 46.77 45.61 46.15 1,572,545 -0.06(-0.13%)
Oct 26, 2007 46.33 46.83 45.49 46.21 1,113,688 +0.27(+0.59%)
Oct 25, 2007 45.68 46.35 44.99 45.94 1,465,557 +0.18(+0.40%)
Oct 24, 2007 45.32 45.87 44.21 45.76 1,394,572 +0.14(+0.31%)
Oct 23, 2007 45.27 45.88 44.98 45.62 1,087,705 +0.54(+1.20%)
Oct 22, 2007 44.23 45.17 43.85 45.08 1,915,074 +0.52(+1.16%)
Oct 19, 2007 45.81 45.83 44.45 44.56 2,046,346 -1.44(-3.14%)
Oct 18, 2007 45.81 46.67 44.94 46.00 786,272 -0.12(-0.26%)
Oct 17, 2007 46.68 46.73 44.86 46.12 1,040,834 -0.19(-0.41%)
Oct 16, 2007 47.53 47.53 46.26 46.31 1,255,828 -1.21(-2.55%)
Oct 15, 2007 48.85 48.89 47.38 47.52 944,036 -1.15(-2.36%)
Oct 12, 2007 48.96 49.02 48.24 48.67 1,217,618 -0.06(-0.12%)
Oct 11, 2007 49.44 49.97 48.57 48.73 1,129,141 -0.67(-1.35%)
Oct 10, 2007 49.52 49.62 48.83 49.39 939,621 -0.13(-0.26%)
Oct 09, 2007 49.29 49.52 48.17 49.52 1,202,844 +0.57(+1.17%)
Oct 08, 2007 49.32 49.54 48.73 48.95 827,634 -1.37(-2.71%)
Oct 05, 2007 49.40 50.39 49.32 50.32 1,718,082 +1.08(+2.20%)
Oct 04, 2007 49.10 49.38 48.49 49.23 1,541,977 +0.52(+1.06%)
Oct 03, 2007 48.63 49.13 48.29 48.72 1,331,568 -0.13(-0.27%)
Oct 02, 2007 47.59 48.87 47.59 48.85 1,310,850 +1.21(+2.53%)
Oct 01, 2007 46.31 47.64 46.31 47.64 1,289,962 +1.32(+2.86%)
Sep 28, 2007 46.33 46.40 45.41 46.31 1,387,779 -0.01(-0.03%)
Sep 27, 2007 46.23 46.88 45.94 46.33 743,138 +0.29(+0.64%)
Sep 26, 2007 46.34 46.59 45.72 46.03 1,400,006 -0.10(-0.22%)
Sep 25, 2007 46.63 46.78 46.03 46.13 1,328,851 -0.90(-1.90%)
Sep 24, 2007 45.87 47.29 45.87 47.03 1,514,296 +1.29(+2.82%)
Sep 21, 2007 46.47 46.70 45.71 45.74 1,954,982 -0.18(-0.38%)
Sep 20, 2007 47.06 47.08 45.91 45.91 1,390,496 -1.06(-2.26%)
Sep 19, 2007 46.87 47.76 46.63 46.97 1,891,043 +0.48(+1.04%)
Sep 18, 2007 45.64 46.80 45.21 46.49 1,909,980 +1.18(+2.60%)
Sep 17, 2007 44.99 45.58 44.56 45.31 1,011,795 +0.21(+0.47%)
Sep 14, 2007 44.64 45.25 44.04 45.10 1,322,058 +0.08(+0.18%)
Sep 13, 2007 43.73 45.42 43.63 45.02 1,630,284 +1.61(+3.70%)
Sep 12, 2007 43.06 43.58 42.50 43.41 1,346,003 +0.31(+0.71%)
Sep 11, 2007 42.81 43.48 42.73 43.10 1,373,854 +0.29(+0.69%)
Sep 10, 2007 43.55 43.74 42.38 42.81 1,077,685 -0.90(-2.06%)
Sep 07, 2007 44.52 44.53 43.65 43.71 1,595,131 -1.51(-3.33%)
Sep 06, 2007 44.41 45.32 43.82 45.22 1,121,839 +0.81(+1.83%)
Sep 05, 2007 45.25 45.33 44.12 44.41 1,354,155 -1.34(-2.93%)
Sep 04, 2007 44.69 46.31 44.38 45.75 1,692,440 +1.12(+2.52%)
Aug 31, 2007 43.91 45.25 43.73 44.62 1,486,785 +1.28(+2.96%)
Aug 30, 2007 43.21 43.56 42.46 43.34 1,019,946 +0.13(+0.30%)
Aug 29, 2007 41.69 43.21 41.55 43.21 1,328,681 +1.77(+4.26%)
Aug 28, 2007 43.19 43.25 41.44 41.44 1,451,462 -1.90(-4.39%)
Aug 27, 2007 44.26 44.45 43.35 43.35 933,893 -1.04(-2.34%)
Aug 24, 2007 44.39 44.74 43.76 44.38 1,057,477 -0.20(-0.45%)
Aug 23, 2007 45.59 45.77 44.19 44.58 1,380,307 -1.01(-2.22%)
Aug 22, 2007 45.34 46.40 45.14 45.59 1,689,042 +0.64(+1.43%)
Aug 21, 2007 44.66 44.97 44.08 44.95 1,594,961 +0.29(+0.65%)
Aug 20, 2007 44.13 45.14 43.70 44.66 1,923,905 +0.40(+0.90%)
Aug 17, 2007 45.92 46.67 43.75 44.26 4,053,973 +1.39(+3.24%)
Aug 16, 2007 40.77 43.23 40.10 42.87 3,378,834 +2.10(+5.16%)
Aug 15, 2007 40.68 42.47 40.65 40.77 2,430,482 -0.21(-0.52%)
Aug 14, 2007 41.38 41.90 40.73 40.98 2,499,868 -0.59(-1.43%)
Aug 13, 2007 42.15 42.93 41.54 41.58 1,707,383 -0.57(-1.36%)
Aug 10, 2007 44.19 44.30 42.00 42.15 2,767,258 -2.50(-5.60%)
Aug 09, 2007 42.61 46.72 42.17 44.65 2,974,420 -0.69(-1.52%)
Aug 08, 2007 43.40 45.88 43.40 45.34 2,607,261 +1.94(+4.46%)
Aug 07, 2007 43.22 44.11 42.07 43.40 2,596,216 +0.18(+0.42%)
Aug 06, 2007 42.69 43.25 41.33 43.22 2,656,665 +0.57(+1.33%)
Aug 03, 2007 42.62 43.71 42.20 42.66 3,124,351 -1.05(-2.41%)
Aug 02, 2007 42.68 43.99 42.40 43.71 2,433,029 +1.20(+2.81%)
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.