Skip to main content

Public Storage (NY: PSA )

291.45 +7.65 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 173.99 175.40 173.21 175.39 928,637 +1.44(+0.83%)
Dec 30, 2019 173.93 174.67 172.82 173.95 755,005 -0.35(-0.20%)
Dec 27, 2019 174.53 174.83 173.60 174.30 658,837 +0.23(+0.13%)
Dec 26, 2019 172.97 174.08 171.76 174.07 1,113,061 +1.23(+0.71%)
Dec 24, 2019 173.75 173.75 172.25 172.84 487,024 -0.30(-0.18%)
Dec 23, 2019 174.71 175.42 172.38 173.14 1,329,539 -1.05(-0.60%)
Dec 20, 2019 174.57 174.72 173.24 174.19 2,014,030 +1.14(+0.66%)
Dec 19, 2019 171.30 173.17 170.59 173.05 841,562 +1.57(+0.92%)
Dec 18, 2019 169.07 172.04 168.78 171.48 1,308,912 +2.45(+1.45%)
Dec 17, 2019 169.91 170.16 168.40 169.03 1,171,486 -0.77(-0.46%)
Dec 16, 2019 169.52 170.32 167.05 169.80 1,757,558 +0.62(+0.37%)
Dec 13, 2019 168.22 169.42 167.20 169.19 1,692,504 +0.97(+0.58%)
Dec 12, 2019 171.50 172.18 167.89 168.22 1,945,404 -3.02(-1.76%)
Dec 11, 2019 172.81 172.92 170.56 171.24 1,227,647 -1.17(-0.68%)
Dec 10, 2019 172.33 174.30 171.33 172.40 1,017,035 -1.64(-0.94%)
Dec 09, 2019 174.42 174.53 172.30 174.04 1,374,216 -0.40(-0.23%)
Dec 06, 2019 174.29 175.19 173.35 174.44 1,310,121 +0.32(+0.18%)
Dec 05, 2019 173.28 174.30 173.05 174.12 1,428,957 +0.42(+0.24%)
Dec 04, 2019 171.57 173.81 171.57 173.71 1,017,692 +0.82(+0.48%)
Dec 03, 2019 171.24 173.32 169.81 172.88 1,216,639 +2.37(+1.39%)
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.