Skip to main content

Public Storage (NY: PSA )

340.60 +8.04 (+2.42%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 331.22 340.77 328.70 340.60 629,359 +8.04(+2.42%)
Nov 04, 2024 326.62 332.58 324.85 332.56 840,325 +8.90(+2.75%)
Nov 01, 2024 330.12 330.67 322.87 323.66 1,058,438 -5.40(-1.64%)
Oct 31, 2024 329.00 338.69 324.89 329.06 1,371,327 -6.77(-2.02%)
Oct 30, 2024 331.63 336.36 331.52 335.83 1,167,833 +4.57(+1.38%)
Oct 29, 2024 335.13 336.74 330.84 331.26 679,200 -5.35(-1.59%)
Oct 28, 2024 338.43 340.79 334.66 336.61 465,453 +0.27(+0.08%)
Oct 25, 2024 338.98 339.73 334.81 336.34 554,726 -2.07(-0.61%)
Oct 24, 2024 339.86 341.85 338.08 338.41 321,490 -1.36(-0.40%)
Oct 23, 2024 334.56 342.50 334.02 339.77 711,266 +4.85(+1.45%)
Oct 22, 2024 332.14 336.21 331.13 334.92 543,345 +3.07(+0.93%)
Oct 21, 2024 343.93 344.67 331.01 331.85 818,100 -13.77(-3.98%)
Oct 18, 2024 347.02 347.43 344.52 345.62 368,943 +0.22(+0.06%)
Oct 17, 2024 346.68 346.91 343.70 345.40 641,961 -2.24(-0.64%)
Oct 16, 2024 344.86 349.43 344.86 347.64 443,968 +2.65(+0.77%)
Oct 15, 2024 346.05 350.54 344.15 344.99 617,466 +1.27(+0.37%)
Oct 14, 2024 341.50 345.47 341.12 343.72 440,110 +0.89(+0.26%)
Oct 11, 2024 343.95 344.95 341.59 342.83 445,125 +0.76(+0.22%)
Oct 10, 2024 347.01 348.38 341.03 342.07 641,350 -5.89(-1.69%)
Oct 09, 2024 347.94 348.51 344.63 347.96 415,243 +0.02(+0.01%)
Oct 08, 2024 348.97 349.14 345.65 347.94 539,452 +1.23(+0.35%)
Oct 07, 2024 343.77 347.08 341.01 346.71 574,972 +1.31(+0.38%)
Oct 04, 2024 348.71 349.32 343.42 345.40 823,084 -7.60(-2.15%)
Oct 03, 2024 355.30 356.16 350.75 353.00 628,990 -2.30(-0.65%)
Oct 02, 2024 356.43 356.92 352.11 355.30 903,246 -4.76(-1.32%)
Oct 01, 2024 367.30 369.99 359.55 360.06 995,656 -3.81(-1.05%)
Sep 30, 2024 356.00 364.15 355.06 363.87 943,457 +7.23(+2.03%)
Sep 27, 2024 358.28 359.14 354.83 356.64 790,707 +0.14(+0.04%)
Sep 26, 2024 359.50 360.24 355.58 356.50 724,939 -3.08(-0.86%)
Sep 25, 2024 362.66 363.12 358.09 359.58 651,974 -2.41(-0.67%)
Sep 24, 2024 361.89 366.80 361.18 361.99 479,406 -3.02(-0.83%)
Sep 23, 2024 363.79 366.20 362.33 365.01 595,084 +3.29(+0.91%)
Sep 20, 2024 357.50 361.72 355.79 361.72 2,196,303 +3.10(+0.86%)
Sep 19, 2024 363.59 363.59 354.69 358.62 582,462 -2.10(-0.58%)
Sep 18, 2024 359.95 366.29 358.88 360.72 552,955 +3.15(+0.88%)
Sep 17, 2024 362.28 363.89 357.40 357.57 593,599 -5.42(-1.49%)
Sep 16, 2024 360.28 364.61 357.86 362.99 596,460 +3.83(+1.07%)
Sep 13, 2024 357.29 359.66 354.64 359.16 548,864 +3.04(+0.85%)
Sep 12, 2024 355.69 356.53 351.92 356.12 639,266 -0.28(-0.08%)
Sep 11, 2024 351.73 356.92 348.63 356.40 602,557 +0.26(+0.07%)
Sep 10, 2024 349.53 358.21 348.37 356.14 852,152 +7.58(+2.17%)
Sep 09, 2024 342.83 350.28 340.63 348.56 706,643 +5.82(+1.70%)
Sep 06, 2024 338.89 343.82 337.07 342.74 867,360 +4.42(+1.31%)
Sep 05, 2024 343.70 344.87 337.87 338.32 730,096 -2.76(-0.81%)
Sep 04, 2024 340.40 343.65 337.13 341.08 812,575 +2.25(+0.66%)
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.