Public Storage Historical Data - PSA

PSA Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 15 2019 249.68 249.63 0.95 +0.38% 248.26 251.28 568,834
Jul 12 2019 249.22 248.68 0.05 +0.02% 247.39 249.375 421,749
Jul 11 2019 248.96 248.63 -0.94 -0.38% 246.925 250.39 944,113
Jul 10 2019 248.24 249.57 0.00 +0.00% 246.655 249.89 0
Jul 10 2019 248.24 249.57 2.06 +0.83% 246.655 249.89 706,767
Jul 09 2019 247.16 247.51 0.87 +0.35% 246.34 248.37 640,401
Jul 08 2019 245.57 246.64 0.00 +0.00% 244.85 248.09 0
Jul 08 2019 245.57 246.64 1.42 +0.58% 244.85 248.09 919,760
Jul 05 2019 237.5 245.22 -2.37 -0.96% 236.77 247.17 833,820
Jul 04 2019 243.61 247.59 0.00 +0.00% 243.04 247.92 0
Jul 03 2019 243.61 247.59 0.00 +0.00% 243.04 247.92 0
Jul 03 2019 243.61 247.59 5.08 +2.09% 243.04 247.92 941,405
Jul 02 2019 238.5 242.51 6.06 +2.56% 236.45 244.15 1,525,845
Jul 01 2019 239.37 236.45 -1.72 -0.72% 233.77 239.37 685,214
Jun 28 2019 236.87 238.17 1.13 +0.48% 236.87 239.52 1,326,503
Jun 27 2019 234.96 237.04 2.92 +1.25% 234.96 237.09 555,116
Jun 26 2019 238.05 234.12 -4.3 -1.8% 232.38 238.235 772,810
Jun 25 2019 240.84 238.42 3.41 +1.45% 238.105 241.42 629,581
Jun 24 2019 241 235.01 -5.51 -2.29% 235.01 241.8 663,383
Jun 21 2019 241.79 240.52 -1.96 -0.81% 238.86 242.1 1,237,177
Jun 20 2019 243.35 242.48 0.16 +0.07% 242.21 244.82 631,436
Jun 19 2019 241.25 242.32 0.83 +0.34% 237.965 243.33 662,909
Jun 18 2019 244.93 241.49 -2.71 -1.11% 240.02 246.09 735,217
Jun 17 2019 243.91 244.2 0.89 +0.37% 242.83 245.37 653,993
Jun 14 2019 242.15 243.31 1.05 +0.43% 241.1 243.87 548,798
Jun 13 2019 241.72 242.26 0.33 +0.14% 240.475 242.46 427,665
Jun 12 2019 242.01 241.93 1.08 +0.45% 239.71 244.265 487,827
Jun 11 2019 242.62 240.85 -2.87 -1.18% 238.91 242.92 699,120
Jun 10 2019 245.4 243.72 -1.49 -0.61% 242.06 245.4 736,532
Jun 07 2019 245.87 245.21 0.49 +0.20% 244.94 247.63 639,971
Jun 06 2019 244.54 244.72 -0.17 -0.07% 242.67 245.43 759,776
Jun 05 2019 238.82 244.89 7.19 +3.02% 237.72 244.93 1,293,025
Jun 04 2019 239.05 237.7 -2.24 -0.93% 235.83 239.82 1,184,668
Jun 03 2019 238.17 239.94 0.00 +0.00% 237.41 240.5 0
Jun 03 2019 238.17 239.94 2.06 +0.87% 237.41 240.5 1,073,405
May 31 2019 233.31 237.88 4.62 +1.98% 233.31 238.5437 1,026,886
May 30 2019 231.67 233.26 1.75 +0.76% 231.67 233.83 526,365
May 29 2019 233.84 231.51 -1.76 -0.75% 230.409 234.39 634,217
May 28 2019 237.5 233.27 -2.96 -1.25% 233.27 237.96 781,458
May 27 2019 235.29 236.23 0.00 +0.00% 235.29 236.97 0
May 24 2019 235.29 236.23 1.80 +0.77% 235.29 236.97 535,688
May 23 2019 231.78 234.43 2.67 +1.15% 231.52 235.54 724,158
May 22 2019 231.38 231.76 0.83 +0.36% 230.26 232.78 431,551
May 21 2019 229.92 230.93 0.39 +0.17% 229.78 231.88 466,894
May 20 2019 230.5 230.54 0.42 +0.18% 229.8 231.91 738,045
May 17 2019 228.57 230.12 1.00 +0.44% 227.72 230.38 577,776
May 16 2019 228.32 229.12 1.10 +0.48% 227.59 229.27 640,588
May 15 2019 227.57 228.02 0.32 +0.14% 226.99 229.71 595,198
May 14 2019 228.12 227.7 -1 -0.44% 226.78 229.52 621,486
May 13 2019 225.41 228.7 3.19 +1.41% 224.76 229.04 762,210
May 10 2019 223.48 225.51 3.20 +1.44% 223.33 225.95 731,697
May 09 2019 222.31 222.31 0.00 +0.00% 222.31 222.31 0
May 08 2019 225.83 222.31 -0.32 -0.14% 221.96 226.73 884,050
May 07 2019 226.89 222.63 -4.19 -1.85% 221.19 227.08 690,625
May 06 2019 225 226.82 0.07 +0.03% 223.89 228.12 712,228
May 03 2019 227.5 226.75 -0.11 -0.05% 225.51 228.41 462,119
May 02 2019 222.57 226.86 4.85 +2.18% 221 228.685 1,100,594
May 01 2019 220.95 222.01 0.83 +0.38% 220.42 224.64 859,416
Apr 30 2019 217.41 221.18 3.99 +1.84% 215.28 221.83 1,018,348
Apr 29 2019 218.68 217.19 -1.76 -0.8% 216.74 219.93 671,039
Apr 26 2019 217.57 218.95 2.16 +1.00% 216.15 219.565 699,511
Apr 25 2019 217.33 216.79 -1.43 -0.66% 215.85 217.605 821,093
Apr 24 2019 216.76 218.22 2.22 +1.03% 215.68 218.62 585,233
Apr 23 2019 215 216 -1.45 -0.67% 213.97 216.31 958,557
Apr 22 2019 217.45 217.45 0.00 +0.00% 217.45 217.45 0
Apr 19 2019 217.02 217.45 0.00 +0.00% 216 218.44 0
Apr 18 2019 217.02 217.45 0.76 +0.35% 216 218.44 866,330
Apr 17 2019 217.91 216.69 -0.75 -0.34% 215.75 218.08 580,483


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.