PSA

Public Storage Historical Data

PSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 199.25 3.17 1.62% 194.61 201.855 194.61 966,530
Aug 06 2020 196.08 1.08 0.55% 192.98 196.45 186.23 1,593,686
Aug 05 2020 195.00 -6.38 -3.17% 201.78 201.98 195.00 906,478
Aug 04 2020 201.38 4.95 2.52% 196.56 202.00 196.05 1,018,805
Aug 03 2020 196.4323 -2.30 -1.16% 198.84 199.00 195.49 658,351
Jul 31 2020 198.7281 1.02 0.51% 197.03 200.00 193.56 1,761,138
Jul 30 2020 197.71 2.19 1.12% 194.72 198.32 193.75 1,001,805
Jul 29 2020 195.5176 1.65 0.85% 193.87 197.88 192.67 805,686
Jul 28 2020 193.87 8.30 4.47% 185.96 193.91 185.90 800,467
Jul 27 2020 185.57 0.21 0.11% 185.26 186.70 183.22 472,549
Jul 24 2020 185.36 -1.66 -0.89% 187.70 188.24 185.06 518,723
Jul 23 2020 187.02 -1.29 -0.69% 188.90 190.00 185.42 535,629
Jul 22 2020 188.31 1.47 0.79% 185.45 189.20 184.20 698,885
Jul 21 2020 186.84 -1.55 -0.82% 189.18 189.48 186.71 581,413
Jul 20 2020 188.3866 -3.91 -2.04% 192.30 192.52 187.76 478,843
Jul 17 2020 192.30 3.92 2.08% 188.70 192.98 187.35 784,331
Jul 16 2020 188.38 -4.42 -2.29% 192.39 194.735 188.28 621,273
Jul 15 2020 192.80 -0.56 -0.29% 195.63 195.63 191.145 982,424
Jul 14 2020 193.36 0.47 0.24% 193.06 196.92 192.89 588,717
Jul 13 2020 192.89 -1.54 -0.79% 194.68 195.36 192.60 525,751
Jul 10 2020 194.43 -0.94 -0.48% 195.40 196.877 193.97 631,357
Jul 09 2020 195.37 2.01 1.04% 192.75 196.31 192.05 546,940
Jul 08 2020 193.36 -1.10 -0.57% 194.21 195.07 193.03 821,468
Jul 07 2020 194.46 -2.29 -1.16% 194.67 196.13 194.08 630,372
Jul 06 2020 196.75 -2.61 -1.31% 200.44 203.59 195.69 871,285
Jul 03 2020 199.36 0.00 +0.00% 201.01 202.025 197.525 0
Jul 02 2020 199.36 -0.30 -0.15% 201.01 202.025 197.525 895,912
Jul 01 2020 199.66 7.77 4.05% 191.67 200.12 191.22 678,811
Jun 30 2020 191.89 0.79 0.41% 191.29 193.60 189.09 1,063,660
Jun 29 2020 191.10 1.82 0.96% 190.76 191.73 189.1296 609,146
Jun 26 2020 189.28 -1.75 -0.92% 190.65 193.29 188.63 1,370,059
Jun 25 2020 191.03 1.58 0.83% 189.22 191.14 186.93 772,659
Jun 24 2020 189.45 1.20 0.64% 187.00 190.92 186.36 1,174,045
Jun 23 2020 188.25 -2.02 -1.06% 191.77 192.48 188.06 622,796
Jun 22 2020 190.27 -0.32 -0.17% 191.00 192.12 187.10 976,205
Jun 19 2020 190.5885 -5.68 -2.89% 198.81 198.81 190.46 3,624,045
Jun 18 2020 196.27 -1.49 -0.75% 196.40 197.08 192.75 766,953
Jun 17 2020 197.76 -1.10 -0.55% 198.41 200.27 196.93 698,614
Jun 16 2020 198.86 -0.33 -0.17% 204.51 205.25 197.385 875,600
Jun 15 2020 199.19 2.72 1.38% 193.67 200.43 191.59 1,108,255
Jun 12 2020 196.47 -0.53 -0.27% 198.32 199.01 191.59 914,851
Jun 11 2020 197.00 -8.47 -4.12% 201.05 202.59 194.59 1,306,490
Jun 10 2020 205.47 -5.90 -2.79% 210.35 211.74 205.39 879,008
Jun 09 2020 211.37 4.58 2.22% 205.88 211.68 202.12 899,692
Jun 08 2020 206.7855 0.42 0.2% 207.34 210.94 205.10 1,158,308
Jun 05 2020 206.37 5.73 2.86% 201.20 207.66 200.64 1,135,446
Jun 04 2020 200.64 -7.32 -3.52% 206.88 207.49 198.93 901,231
Jun 03 2020 207.96 0.22 0.11% 208.66 213.61 207.50 1,189,634
Jun 02 2020 207.74 2.97 1.45% 207.31 209.07 203.60 1,193,423
Jun 01 2020 204.77 2.03 1.0% 202.25 206.24 200.68 1,236,775
May 29 2020 202.74 1.55 0.77% 200.07 204.13 198.15 1,198,106
May 28 2020 201.19 4.22 2.14% 198.54 201.31 197.00 730,964
May 27 2020 196.97 4.49 2.33% 193.25 197.73 193.25 879,772
May 26 2020 192.48 6.01 3.22% 187.57 193.205 187.57 1,100,571
May 25 2020 186.47 0.00 +0.00% 184.02 186.56 183.00 0
May 22 2020 186.47 3.70 2.02% 184.02 186.56 183.00 622,008
May 21 2020 182.77 -1.15 -0.63% 183.13 184.32 181.76 561,018
May 20 2020 183.92 0.34 0.19% 184.77 185.405 181.33 949,485
May 19 2020 183.58 0.22 0.12% 182.18 184.46 181.52 725,068
May 18 2020 183.36 7.39 4.2% 179.99 185.45 179.33 1,083,355
May 15 2020 175.97 -3.03 -1.69% 176.74 179.24 173.16 1,404,393
May 14 2020 179.00 2.40 1.36% 175.00 179.00 172.11 1,023,385
May 13 2020 176.60 -1.40 -0.79% 177.88 179.98 176.14 1,081,527
May 12 2020 178.00 -8.93 -4.78% 186.94 187.84 174.82 1,333,923
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:20200810 22:46:25