Skip to main content

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 (%)
Jun 30, 2006 44.29 45.06 44.29 44.71 987,852 +0.41(+0.92%)
Jun 29, 2006 43.38 44.32 43.16 44.30 884,126 +1.29(+3.00%)
Jun 28, 2006 42.84 43.18 42.79 43.01 838,630 +0.19(+0.44%)
Jun 27, 2006 43.07 43.25 42.70 42.82 645,949 -0.32(-0.74%)
Jun 26, 2006 42.57 43.14 42.45 43.14 892,614 +0.61(+1.44%)
Jun 23, 2006 42.50 42.64 42.21 42.53 928,265 -0.16(-0.39%)
Jun 22, 2006 42.85 42.99 42.50 42.69 890,747 -0.47(-1.08%)
Jun 21, 2006 42.71 43.21 42.67 43.16 887,012 +0.41(+0.95%)
Jun 20, 2006 43.21 43.38 42.72 42.75 1,312,609 -0.59(-1.36%)
Jun 19, 2006 43.30 43.73 43.12 43.34 2,829,783 +0.07(+0.16%)
Jun 16, 2006 43.00 43.37 42.93 43.27 903,649 -0.02(-0.05%)
Jun 15, 2006 42.56 43.43 42.50 43.30 886,673 +0.80(+1.87%)
Jun 14, 2006 42.41 42.50 42.01 42.50 1,221,106 +0.09(+0.21%)
Jun 13, 2006 42.53 42.90 42.31 42.41 1,611,731 -0.08(-0.18%)
Jun 12, 2006 43.33 43.33 42.24 42.49 1,432,801 -0.78(-1.80%)
Jun 09, 2006 42.92 43.37 42.74 43.27 584,155 +0.39(+0.92%)
Jun 08, 2006 43.06 43.33 42.08 42.87 1,286,465 -0.18(-0.41%)
Jun 07, 2006 42.91 43.40 42.55 43.05 1,189,361 +0.11(+0.25%)
Jun 06, 2006 44.14 44.73 42.66 42.94 1,403,432 -0.46(-1.06%)
Jun 05, 2006 43.71 44.94 43.37 43.40 1,344,354 -0.45(-1.03%)
Jun 02, 2006 43.39 44.08 43.33 43.86 870,885 +0.47(+1.07%)
Jun 01, 2006 42.22 43.40 42.21 43.39 847,967 +1.17(+2.76%)
May 31, 2006 42.49 42.92 41.39 42.22 1,304,630 -0.56(-1.31%)
May 30, 2006 43.40 43.43 42.74 42.78 2,441,534 -0.61(-1.40%)
May 26, 2006 43.06 43.54 42.69 43.39 974,780 +0.33(+0.77%)
May 25, 2006 42.68 43.34 42.52 43.06 1,911,873 +0.56(+1.32%)
May 24, 2006 42.05 42.68 41.66 42.50 1,228,236 +0.31(+0.74%)
May 23, 2006 42.74 43.17 42.09 42.19 719,965 -0.39(-0.93%)
May 22, 2006 42.68 42.75 42.11 42.58 2,092,331 -0.20(-0.47%)
May 19, 2006 42.50 43.19 41.92 42.78 2,207,431 +0.40(+0.94%)
May 18, 2006 42.71 42.89 42.21 42.38 1,473,544 -0.11(-0.26%)
May 17, 2006 43.00 43.17 42.36 42.49 878,694 -0.87(-2.01%)
May 16, 2006 44.03 44.04 43.36 43.37 1,096,161 -0.58(-1.31%)
May 15, 2006 43.06 44.16 42.75 43.94 1,392,737 +0.44(+1.02%)
May 12, 2006 44.06 44.06 43.12 43.50 1,455,719 -0.96(-2.16%)
May 11, 2006 45.86 45.86 44.40 44.46 723,700 -1.60(-3.48%)
May 10, 2006 45.82 46.35 45.54 46.06 734,904 +0.28(+0.60%)
May 09, 2006 46.13 46.16 45.48 45.79 720,475 -0.35(-0.77%)
May 08, 2006 45.65 46.39 45.65 46.14 892,275 +0.59(+1.29%)
May 05, 2006 27.89 46.52 45.18 45.55 1,527,359 -0.15(-0.33%)
May 04, 2006 45.03 45.85 44.86 45.70 748,316 +0.96(+2.15%)
May 03, 2006 43.93 44.76 43.67 44.74 873,261 +0.81(+1.85%)
May 02, 2006 44.24 44.27 43.68 43.93 919,267 -0.67(-1.51%)
May 01, 2006 45.24 45.54 44.51 44.60 642,214 -0.68(-1.51%)
Apr 28, 2006 45.48 45.90 45.25 45.29 570,234 -0.19(-0.41%)
Apr 27, 2006 45.06 46.02 44.84 45.48 861,208 +0.16(+0.35%)
Apr 26, 2006 45.45 45.74 45.23 45.32 834,725 -0.20(-0.44%)
Apr 25, 2006 45.39 45.68 45.23 45.52 1,882,334 +0.09(+0.21%)
Apr 24, 2006 45.59 45.59 44.98 45.42 630,500 -0.31(-0.68%)
Apr 21, 2006 45.83 46.07 45.47 45.73 627,105 +0.05(+0.12%)
Apr 20, 2006 45.52 45.73 44.67 45.68 758,162 +0.09(+0.19%)
Apr 19, 2006 44.99 45.96 44.83 45.59 954,069 +0.51(+1.14%)
Apr 18, 2006 43.57 45.35 43.53 45.08 1,240,120 +1.51(+3.47%)
Apr 17, 2006 43.35 43.87 43.25 43.57 840,837 -0.39(-0.90%)
Apr 13, 2006 44.70 44.61 43.90 43.96 786,003 -0.74(-1.66%)
Apr 12, 2006 44.44 44.92 44.44 44.70 1,004,998 +0.12(+0.26%)
Apr 11, 2006 44.19 44.96 44.11 44.59 1,231,462 +0.41(+0.92%)
Apr 10, 2006 44.44 44.81 43.88 44.18 1,071,036 -0.47(-1.06%)
Apr 07, 2006 45.24 45.46 44.63 44.65 1,198,867 -1.03(-2.26%)
Apr 06, 2006 45.04 46.12 45.04 45.68 982,419 -0.51(-1.10%)
Apr 05, 2006 45.95 46.39 45.92 46.19 918,419 +0.21(+0.46%)
Apr 04, 2006 46.41 46.65 45.92 45.98 1,628,878 -0.51(-1.09%)
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.