PSA

Public Storage Historical Data

PSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 224.39 3.16 1.43% 221.29 225.38 220.095 1,864,205
Jan 14 2021 221.23 -3.56 -1.58% 224.77 224.83 220.84 773,248
Jan 13 2021 224.79 2.55 1.15% 222.25 225.63 222.25 785,335
Jan 12 2021 222.24 0.99 0.45% 220.17 222.87 219.025 689,878
Jan 11 2021 221.25 -1.37 -0.62% 221.94 222.71 217.87 738,860
Jan 08 2021 222.62 5.17 2.38% 218.49 223.63 218.00 805,503
Jan 07 2021 217.45 3.63 1.7% 214.11 218.52 213.05 1,236,937
Jan 06 2021 213.82 -3.55 -1.63% 216.35 217.90 212.22 1,506,103
Jan 05 2021 217.37 -2.83 -1.29% 219.33 221.61 216.15 1,094,768
Jan 04 2021 220.20 -10.73 -4.65% 230.32 231.965 219.95 911,713
Jan 01 2021 230.93 0.00 +0.00% 229.21 231.08 226.52 0
Dec 31 2020 230.93 2.00 0.87% 229.21 231.08 226.52 495,727
Dec 30 2020 228.93 1.13 0.5% 227.36 230.885 227.36 559,191
Dec 29 2020 227.80 -1.34 -0.58% 230.79 231.255 226.42 677,398
Dec 28 2020 229.14 0.29 0.13% 229.78 230.60 227.22 569,897
Dec 25 2020 228.85 0.00 +0.00% 227.44 228.98 227.07 0
Dec 24 2020 228.85 0.00 +0.00% 227.44 228.98 227.07 0
Dec 24 2020 228.85 1.85 0.81% 227.44 228.98 227.07 154,605
Dec 23 2020 227.00 -5.19 -2.24% 231.53 232.75 226.77 720,757
Dec 22 2020 232.19 3.48 1.52% 229.99 232.35 228.17 777,355
Dec 21 2020 228.71 -0.22 -0.1% 227.58 230.195 226.11 707,786
Dec 18 2020 228.93 -3.63 -1.56% 232.72 232.935 227.71 1,421,192
Dec 17 2020 232.56 6.60 2.92% 227.80 233.26 227.08 932,900
Dec 16 2020 225.96 0.80 0.36% 225.16 228.00 224.35 699,349
Dec 15 2020 225.16 1.42 0.63% 224.26 225.18 219.55 1,340,847
Dec 14 2020 223.74 3.68 1.67% 226.00 229.80 222.46 2,266,474
Dec 11 2020 220.06 3.48 1.61% 216.55 220.93 216.55 1,537,868
Dec 10 2020 216.58 -3.06 -1.39% 219.09 221.00 216.1975 929,803
Dec 09 2020 219.64 -2.24 -1.01% 222.04 223.54 217.54 714,635
Dec 08 2020 221.88 -2.80 -1.25% 224.78 224.99 221.77 552,416
Dec 07 2020 224.68 0.18 0.08% 224.00 226.53 223.97 641,307
Dec 04 2020 224.50 -1.54 -0.68% 225.89 227.31 223.075 752,690
Dec 03 2020 226.04 1.52 0.68% 224.44 226.615 223.70 652,462
Dec 02 2020 224.52 -0.83 -0.37% 225.25 228.57 223.33 551,298
Dec 01 2020 225.35 0.89 0.4% 224.88 225.935 222.21 613,983
Nov 30 2020 224.46 4.43 2.01% 221.40 225.60 219.735 1,464,946
Nov 27 2020 220.03 0.00 +0.00% 223.37 223.72 219.25 0
Nov 27 2020 220.03 -3.27 -1.46% 223.37 223.72 219.25 439,144
Nov 26 2020 223.30 0.00 +0.00% 222.86 224.5617 221.82 0
Nov 25 2020 223.30 1.23 0.55% 222.86 224.5617 221.82 596,823
Nov 24 2020 222.07 2.94 1.34% 219.71 222.72 217.23 1,323,665
Nov 23 2020 219.13 -4.51 -2.02% 224.38 226.703 218.31 1,560,696
Nov 20 2020 223.64 -5.15 -2.25% 229.01 229.18 223.07 1,252,831
Nov 19 2020 228.79 -1.17 -0.51% 229.75 230.63 227.19 931,452
Nov 18 2020 229.96 -4.58 -1.95% 234.02 236.66 229.79 920,619
Nov 17 2020 234.54 0.85 0.36% 232.73 236.665 230.84 616,454
Nov 16 2020 233.69 -0.36 -0.15% 236.82 236.82 228.75 580,703
Nov 13 2020 234.05 2.24 0.97% 232.70 235.39 231.44 561,923
Nov 12 2020 231.81 -4.01 -1.7% 236.65 237.00 228.79 580,139
Nov 11 2020 235.82 1.78 0.76% 235.35 237.00 232.32 776,696
Nov 10 2020 234.04 11.96 5.39% 222.23 234.18 221.023 1,035,699
Nov 09 2020 222.08 -9.25 -4.0% 240.74 240.74 220.92 1,464,935
Nov 06 2020 231.33 0.67 0.29% 231.34 237.67 229.80 667,972
Nov 05 2020 230.66 -4.60 -1.96% 234.49 236.29 228.8369 945,180
Nov 04 2020 235.26 -0.22 -0.09% 235.33 240.75 234.78 892,205
Nov 03 2020 235.48 2.67 1.15% 234.09 236.295 232.1793 719,402
Nov 02 2020 232.81 3.74 1.63% 231.33 234.64 229.07 804,642
Oct 30 2020 229.07 0.00 +0.00% 229.84 232.24 227.21 0
Oct 30 2020 229.07 -1.79 -0.78% 229.84 232.24 227.21 1,008,584
Oct 29 2020 230.86 -0.26 -0.11% 232.13 234.11 230.64 908,076
Oct 28 2020 231.12 -3.49 -1.49% 231.97 234.79 229.095 1,037,936
Oct 27 2020 234.61 -1.62 -0.69% 237.24 239.40 234.575 785,474
Oct 26 2020 236.23 0.51 0.22% 234.38 237.02 233.39 980,813
Oct 23 2020 235.72 0.61 0.26% 236.11 236.81 233.905 473,033
Oct 22 2020 235.11 2.10 0.9% 232.79 235.79 231.79 439,029
Oct 21 2020 233.01 -0.11 -0.05% 233.05 235.15 232.185 669,836
Oct 20 2020 233.12 1.93 0.83% 232.17 235.449 230.28 501,039
Oct 19 2020 231.19 -1.81 -0.78% 233.49 234.15 230.9101 817,284
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:20210117 03:43:33