Public Storage (NY: PSA )

283.25 +0.65 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 149.67 150.41 148.58 150.07 995,760 +1.68(+1.13%)
Sep 29, 2015 146.77 148.79 146.53 148.39 1,243,415 +1.48(+1.01%)
Sep 28, 2015 148.24 148.44 145.95 146.91 905,540 -1.48(-1.00%)
Sep 25, 2015 146.26 149.10 145.85 148.39 854,954 +2.55(+1.75%)
Sep 24, 2015 147.85 148.19 145.11 145.84 910,964 -1.94(-1.31%)
Sep 23, 2015 146.92 148.36 146.34 147.78 908,152 +0.82(+0.56%)
Sep 22, 2015 148.40 148.75 146.48 146.96 632,829 -1.62(-1.09%)
Sep 21, 2015 147.03 148.99 146.35 148.58 684,724 +1.81(+1.23%)
Sep 18, 2015 145.67 149.45 145.40 146.77 1,619,391 -0.31(-0.21%)
Sep 17, 2015 145.65 149.40 144.75 147.08 958,394 +1.38(+0.94%)
Sep 16, 2015 144.57 146.14 143.98 145.70 533,433 +1.10(+0.76%)
Sep 15, 2015 143.34 145.00 142.35 144.60 580,109 +1.59(+1.11%)
Sep 14, 2015 143.39 143.63 142.54 143.02 529,127 -0.36(-0.25%)
Sep 11, 2015 140.80 143.41 140.80 143.38 838,012 +2.61(+1.85%)
Sep 10, 2015 140.62 142.27 140.01 140.77 931,527 -0.02(-0.01%)
Sep 09, 2015 144.83 145.09 140.53 140.79 1,131,016 -2.56(-1.79%)
Sep 08, 2015 142.38 143.73 141.52 143.35 719,110 +3.04(+2.17%)
Sep 04, 2015 142.17 140.30 140.30 140.30 885,503 -2.60(-1.82%)
Sep 03, 2015 143.04 143.86 142.27 142.91 1,010,504 +0.63(+0.44%)
Sep 02, 2015 139.79 142.80 139.79 142.27 886,753 +2.36(+1.68%)
Sep 01, 2015 140.21 142.06 138.78 139.92 1,486,745 -1.60(-1.13%)
Aug 31, 2015 144.80 145.51 141.37 141.51 1,681,841 -3.44(-2.37%)
Aug 28, 2015 146.05 146.19 144.54 144.95 1,392,507 -1.30(-0.89%)
Aug 27, 2015 143.59 148.26 142.95 146.25 1,246,882 +3.38(+2.37%)
Aug 26, 2015 140.80 143.21 139.46 142.87 1,113,956 +4.39(+3.17%)
Aug 25, 2015 145.70 148.43 138.24 138.48 1,446,425 -3.69(-2.60%)
Aug 24, 2015 144.84 148.68 141.39 142.17 2,125,839 -7.24(-4.85%)
Aug 21, 2015 151.04 151.69 149.41 149.42 1,116,012 -1.97(-1.30%)
Aug 20, 2015 151.73 152.84 151.19 151.38 732,962 -1.09(-0.71%)
Aug 19, 2015 151.63 153.27 151.27 152.47 787,467 +0.01(+0.00%)
Aug 18, 2015 151.41 152.62 151.03 152.47 764,708 +1.05(+0.70%)
Aug 17, 2015 150.46 151.49 149.79 151.41 524,859 +1.14(+0.76%)
Aug 14, 2015 149.21 150.44 148.25 150.27 662,618 +0.83(+0.55%)
Aug 13, 2015 147.70 150.00 147.15 149.44 1,051,494 +1.42(+0.96%)
Aug 12, 2015 146.70 148.07 146.44 148.02 702,746 +1.00(+0.68%)
Aug 11, 2015 145.71 148.00 145.71 147.02 779,891 +1.16(+0.80%)
Aug 10, 2015 147.65 148.31 145.44 145.86 703,303 -0.96(-0.65%)
Aug 07, 2015 146.22 147.35 145.68 146.81 816,822 +0.93(+0.64%)
Aug 06, 2015 144.58 146.07 143.78 145.89 751,396 +1.31(+0.90%)
Aug 05, 2015 145.09 145.49 144.20 144.58 847,496 +0.18(+0.12%)
Aug 04, 2015 141.97 145.78 141.71 144.40 663,205 -0.10(-0.07%)
Aug 03, 2015 144.26 144.99 143.99 144.50 705,690 +0.24(+0.17%)
Jul 31, 2015 143.61 145.35 143.01 144.26 880,286 +1.52(+1.06%)
Jul 30, 2015 142.73 143.03 140.85 142.74 799,120 +0.06(+0.04%)
Jul 29, 2015 142.93 142.96 141.98 142.68 981,227 -0.34(-0.24%)
Jul 28, 2015 142.90 143.37 142.10 143.02 621,176 +0.34(+0.24%)
Jul 27, 2015 141.90 143.12 141.64 142.67 717,702 +0.70(+0.49%)
Jul 24, 2015 141.25 142.76 140.82 141.98 618,791 +0.58(+0.41%)
Jul 23, 2015 141.43 142.08 140.29 141.39 814,334 -0.27(-0.19%)
Jul 22, 2015 141.25 142.07 141.22 141.67 966,602 +0.46(+0.33%)
Jul 21, 2015 140.94 141.68 140.35 141.20 939,677 +0.49(+0.34%)
Jul 20, 2015 139.50 141.15 138.73 140.72 606,491 +1.22(+0.88%)
Jul 17, 2015 140.26 140.39 138.86 139.50 660,405 -1.26(-0.89%)
Jul 16, 2015 140.16 141.03 139.95 140.75 608,329 +1.01(+0.72%)
Jul 15, 2015 138.57 140.14 137.81 139.74 633,651 +0.75(+0.54%)
Jul 14, 2015 138.57 139.31 137.81 138.99 777,681 +0.69(+0.50%)
Jul 13, 2015 138.69 139.80 137.43 138.30 968,831 +0.40(+0.29%)
Jul 10, 2015 136.83 139.04 136.33 137.90 1,022,360 +1.69(+1.24%)
Jul 09, 2015 136.68 137.31 135.82 136.21 869,470 +0.32(+0.23%)
Jul 08, 2015 134.86 136.77 134.31 135.90 1,137,391 +0.42(+0.31%)
Jul 07, 2015 132.96 135.75 132.45 135.47 1,292,282 +3.02(+2.28%)
Jul 06, 2015 131.01 132.52 130.77 132.45 807,255 +0.80(+0.61%)
Jul 02, 2015 132.75 131.65 131.65 131.65 860,329 +0.12(+0.09%)
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.