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 (%)
Jan 31, 2003 17.86 18.23 17.86 18.23 352,428 +0.26(+1.44%)
Jan 30, 2003 18.14 18.19 17.97 17.97 220,861 -0.20(-1.10%)
Jan 29, 2003 17.90 18.19 17.88 18.17 214,750 +0.28(+1.55%)
Jan 28, 2003 17.96 18.07 17.88 17.90 293,860 -0.01(-0.03%)
Jan 27, 2003 17.82 18.03 17.80 17.90 222,899 -0.04(-0.20%)
Jan 24, 2003 18.26 18.33 17.94 17.94 188,946 -0.35(-1.93%)
Jan 23, 2003 18.13 18.33 18.13 18.29 179,269 +0.16(+0.88%)
Jan 22, 2003 18.18 18.25 18.13 18.13 381,288 -0.07(-0.39%)
Jan 21, 2003 18.18 18.26 18.14 18.20 401,659 +0.01(+0.06%)
Jan 17, 2003 18.70 18.70 18.15 18.19 372,120 -0.22(-1.22%)
Jan 16, 2003 18.70 18.70 18.41 18.41 183,174 -0.27(-1.45%)
Jan 15, 2003 18.74 18.79 18.66 18.68 302,348 -0.16(-0.84%)
Jan 14, 2003 18.86 18.86 18.64 18.84 211,694 -0.02(-0.09%)
Jan 13, 2003 19.06 19.13 18.85 18.86 220,861 -0.18(-0.96%)
Jan 10, 2003 19.06 19.32 18.99 19.04 175,195 -0.09(-0.49%)
Jan 09, 2003 19.20 19.33 18.76 19.14 361,595 -0.12(-0.64%)
Jan 08, 2003 19.44 19.44 19.14 19.26 312,534 -0.18(-0.91%)
Jan 07, 2003 19.73 19.73 19.23 19.44 691,106 -0.23(-1.17%)
Jan 06, 2003 19.32 19.79 19.26 19.67 692,973 +0.35(+1.83%)
Jan 03, 2003 19.19 19.47 19.17 19.32 345,298 +0.12(+0.61%)
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.