Public Storage Historical Data - PSA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Public Storage PSA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.70 -0.76% 222.08 224.00 220.2484 224.00 223.78 16:13:09
more quote information »

PSA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week223.49225.82220.00223.03829,962-1.41-0.63%
1 Month213.82225.82210.50217.81925,7238.263.86%
3 Months216.11225.82202.84212.93951,0695.972.76%
6 Months240.43266.76202.84231.39943,353-18.35-7.63%
1 Year208.54266.76199.53228.47892,08513.546.49%
3 Years216.00266.76180.48215.45818,6596.082.81%
5 Years202.66277.60180.48218.80757,94719.429.58%

PSA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 223.78 -0.48 -0.21% 223.98 225.03 222.685 774,011
Jan 27 2020 224.26 -0.21 -0.09% 223.95 225.82 223.765 636,841
Jan 24 2020 224.47 1.27 0.57% 223.44 224.7999 222.93 644,513
Jan 23 2020 223.20 2.21 1.0% 221.48 223.41 220.75 895,034
Jan 22 2020 220.99 -1.66 -0.75% 223.49 223.51 220.00 1,199,421
Jan 21 2020 222.65 1.90 0.86% 221.29 223.24 220.37 834,581
Jan 17 2020 220.75 0.73 0.33% 220.00 221.05 218.995 979,912
Jan 16 2020 220.02 1.77 0.81% 218.47 220.11 218.37 691,682
Jan 15 2020 218.25 1.94 0.9% 216.95 218.70 216.82 827,714
Jan 14 2020 216.31 -0.47 -0.22% 216.36 216.726 214.43 1,134,864
Jan 13 2020 216.78 0.96 0.44% 216.07 217.92 215.74 812,548
Jan 10 2020 215.82 1.61 0.75% 214.54 216.3775 213.95 1,013,153
Jan 09 2020 214.2069 0.21 0.1% 213.74 214.76 213.12 1,063,455
Jan 08 2020 214.00 0.39 0.18% 213.01 214.18 212.12 1,221,315
Jan 07 2020 213.61 -0.85 -0.4% 213.22 214.645 211.77 1,164,319
Jan 06 2020 214.46 0.76 0.36% 212.76 214.93 212.53 1,134,021
Jan 03 2020 213.70 2.28 1.08% 211.14 213.88 210.50 773,439
Jan 02 2020 211.42 -1.54 -0.72% 213.82 214.16 210.60 862,197
Dec 31 2019 212.96 1.75 0.83% 211.26 212.97 210.31 764,893
Dec 30 2019 211.21 -0.43 -0.2% 211.19 212.09 209.84 621,802
See More Historical Prices »
Your Recent History
NYSE
PSA
Public Sto..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 21:43:59