Breaking News Bar

Business News and Information

Public Storage (NY: PSA )

224.98 USD +4.36 (+1.98%)
Official Closing Price Updated: 5:14 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 219.54 226.00 218.58 224.98 1,326,629 +4.36(+1.98%)
Jan 19, 2021 225.83 225.83 219.13 220.62 1,145,017 -3.77(-1.68%)
Jan 15, 2021 221.29 225.38 220.10 224.39 1,864,200 +3.16(+1.43%)
Jan 14, 2021 224.77 224.77 220.84 221.23 773,148 -3.56(-1.58%)
Jan 13, 2021 222.25 225.63 222.25 224.79 785,386 +2.55(+1.15%)
Jan 12, 2021 220.17 222.87 219.02 222.24 690,175 +0.99(+0.45%)
Jan 11, 2021 221.94 222.71 217.87 221.25 738,860 -1.37(-0.62%)
Jan 08, 2021 218.49 223.63 218.49 222.62 805,500 +5.17(+2.38%)
Jan 07, 2021 214.11 218.52 213.05 217.45 1,224,340 +3.63(+1.70%)
Jan 06, 2021 216.35 217.90 212.22 213.82 1,506,103 -3.55(-1.63%)
Jan 05, 2021 219.33 221.61 216.15 217.37 1,094,768 -2.83(-1.29%)
Jan 04, 2021 230.32 231.96 219.95 220.20 911,813 -10.73(-4.65%)
Dec 31, 2020 230.93 230.93 230.93 559,191 +2.00(+0.87%)
Dec 30, 2020 227.36 230.88 227.36 228.93 559,191 +1.13(+0.50%)
Dec 29, 2020 230.09 231.26 226.42 227.80 677,398 -1.34(-0.58%)
Dec 28, 2020 229.78 230.60 227.22 229.14 569,897 +0.29(+0.13%)
Dec 24, 2020 227.44 228.98 227.07 228.85 154,600 +1.85(+0.81%)
Dec 23, 2020 231.53 232.75 226.77 227.00 720,757 -5.19(-2.24%)
Dec 22, 2020 228.97 232.35 228.17 232.19 783,065 +3.48(+1.52%)
Dec 21, 2020 227.58 230.20 226.11 228.71 707,786 -0.22(-0.10%)
Dec 18, 2020 232.72 232.93 227.71 228.93 1,421,800 -3.63(-1.56%)
Dec 17, 2020 227.80 233.26 227.08 232.56 932,900 +6.60(+2.92%)
Dec 16, 2020 225.16 228.00 224.35 225.96 699,349 +0.80(+0.36%)
Dec 15, 2020 224.26 225.18 219.55 225.16 1,347,751 +1.42(+0.63%)
Dec 14, 2020 226.00 229.74 222.46 223.74 2,271,515 +3.68(+1.67%)
Dec 11, 2020 216.55 220.93 216.55 220.06 1,537,800 +3.48(+1.61%)
Dec 10, 2020 219.09 221.00 216.20 216.58 929,803 -3.06(-1.39%)
Dec 09, 2020 222.04 223.54 217.54 219.64 714,635 -2.24(-1.01%)
Dec 08, 2020 224.78 224.99 221.77 221.88 559,279 -2.80(-1.25%)
Dec 07, 2020 224.00 226.53 223.97 224.68 641,307 +0.18(+0.08%)
Dec 04, 2020 225.89 227.31 223.07 224.50 752,600 -1.54(-0.68%)
Dec 03, 2020 224.44 226.62 223.70 226.04 652,462 +1.52(+0.68%)
Dec 02, 2020 224.36 228.57 223.33 224.52 551,298 -0.83(-0.37%)
Dec 01, 2020 224.88 225.93 222.21 225.35 614,007 +0.89(+0.40%)
Nov 30, 2020 220.07 225.60 219.81 224.46 1,464,946 +4.43(+2.01%)
Nov 27, 2020 223.37 223.37 219.25 220.03 377,400 -3.27(-1.46%)
Nov 25, 2020 222.86 224.56 221.82 223.30 596,800 +1.23(+0.55%)
Nov 24, 2020 219.71 222.72 217.23 222.07 1,323,665 +2.94(+1.34%)
Nov 23, 2020 224.38 226.70 218.31 219.13 1,560,696 -4.51(-2.02%)
Nov 20, 2020 229.01 229.18 223.07 223.64 1,252,800 -5.15(-2.25%)
Nov 19, 2020 229.75 230.63 227.19 228.79 931,746 -1.17(-0.51%)
Nov 18, 2020 234.02 236.66 229.79 229.96 920,645 -4.58(-1.95%)
Nov 17, 2020 232.73 236.66 230.84 234.54 616,454 +0.85(+0.36%)
Nov 16, 2020 236.82 236.82 228.75 233.69 581,589 -0.36(-0.15%)
Nov 13, 2020 232.70 235.39 231.44 234.05 561,900 +2.24(+0.97%)
Nov 12, 2020 236.65 236.65 228.79 231.81 580,133 -4.01(-1.70%)
Nov 11, 2020 235.35 237.00 232.32 235.82 776,696 +1.78(+0.76%)
Nov 10, 2020 222.23 234.18 221.02 234.04 1,035,704 +11.96(+5.39%)
Nov 09, 2020 238.59 240.74 220.92 222.08 1,464,935 -9.25(-4.00%)
Nov 06, 2020 231.34 237.67 229.80 231.33 667,900 +0.67(+0.29%)
Nov 05, 2020 234.49 236.29 228.84 230.66 945,180 -4.60(-1.96%)
Nov 04, 2020 235.33 240.75 234.78 235.26 892,208 -0.22(-0.09%)
Nov 03, 2020 234.09 236.29 232.18 235.48 719,425 +2.67(+1.15%)
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.
 
bottom clear