Public Storage Historical Data - PSA

PSA Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 242.52 240.69 -1.36 -0.56% 240.63 243.69 661,166
Oct 16 2019 242.99 242.05 -0.84 -0.35% 240.6322 243.03 1,417,713
Oct 15 2019 245.77 242.89 -2.44 -0.99% 242 246.73 1,161,246
Oct 14 2019 246.48 245.33 -0.63 -0.26% 244.98 246.48 545,356
Oct 11 2019 246.99 245.96 -0.74 -0.3% 245.73 247.92 481,098
Oct 10 2019 247.05 246.7 -0.63 -0.25% 245.62 248.23 563,102
Oct 09 2019 246.82 247.33 0.51 +0.21% 246.6 249.03 505,610
Oct 08 2019 246.97 246.82 0.20 +0.08% 244.885 248.29 1,065,748
Oct 07 2019 245.83 246.62 0.05 +0.02% 244.98 247.67 706,965
Oct 04 2019 246.11 246.57318 0.71 +0.29% 244.8 248.48 801,933
Oct 03 2019 242.28 245.86 3.58 +1.48% 242.28 246.47 840,062
Oct 02 2019 241.26 242.28 2.06 +0.86% 240.81 243.34 1,350,508
Oct 01 2019 242.99 240.22 -5.05 -2.06% 237.21 245.27 1,209,134
Sep 30 2019 245.26 245.27 0.26 +0.11% 244.9 247.28 898,205
Sep 27 2019 246.69 245.01 -1.46 -0.59% 244.44 247.26 847,615
Sep 26 2019 246.78 246.47 0.47 +0.19% 244.82 247.58 974,302
Sep 25 2019 248.2 246 -1.79 -0.72% 245.89 248.62 619,813
Sep 24 2019 246.01 247.79 0.88 +0.36% 245.34 248.37 1,367,185
Sep 23 2019 247.97 246.905 -1.1 -0.44% 245.23 248.45 923,062
Sep 20 2019 250.48 248 -2.39 -0.95% 247.73 251.99 1,255,598
Sep 19 2019 251.43 250.39 -0.08 -0.03% 249.75 252.78 714,768
Sep 18 2019 251.55 250.47 -0.36 -0.14% 247.86 252.2 1,059,531
Sep 17 2019 248 250.83 3.48 +1.41% 246.8 251.03 1,092,298
Sep 16 2019 246.95 247.35 3.90 +1.60% 245.92 247.5 563,956
Sep 13 2019 248.42 243.45 -6.13 -2.46% 243.41 248.93 1,225,741
Sep 12 2019 250.77 249.58 -0.11 -0.04% 248.69 253.89 952,289
Sep 11 2019 248.22 249.69 -0.31 -0.12% 245.75 249.715 972,765
Sep 10 2019 254.5 250 -4.81 -1.89% 248.1 254.74 1,613,666
Sep 09 2019 257.64 254.81 -2.69 -1.04% 254.22 257.97 1,579,170
Sep 06 2019 258.52 257.5 -0.76 -0.29% 256.33 259.35 831,526
Sep 05 2019 263.29 258.26 -5.81 -2.2% 257.825 263.72 990,051
Sep 04 2019 262.14 264.07 1.92 +0.73% 260.7 264.19 1,153,582
Sep 03 2019 264.12 262.14999 -2.59 -0.98% 261.92 266.76 1,221,856
Sep 02 2019 262.77999 264.74 0.00 +0.00% 262.33999 265.3 0
Aug 30 2019 262.77999 264.74 2.73 +1.04% 262.33999 265.3 779,589
Aug 29 2019 262.02 262.01 0.07 +0.03% 260.73 263.06 604,379
Aug 28 2019 262.29 261.94 -0.29 -0.11% 261.14999 264.16 615,353
Aug 27 2019 261.98 262.23 0.94 +0.36% 261.5 264.63 726,934
Aug 26 2019 259.13 261.29 1.79 +0.69% 259.02999 261.56 375,345
Aug 23 2019 262.14999 259.5 -2.39 -0.91% 258.32 264.56 768,604
Aug 22 2019 261.23 261.89 0.83 +0.32% 260.55 262.495 540,084
Aug 21 2019 261.27 261.06 0.52 +0.20% 259.18 262.83999 461,122
Aug 20 2019 262.41 260.54 -0.52 -0.2% 260.20999 262.97 611,143
Aug 19 2019 259.25 261.06 2.28 +0.88% 257.58999 261.72 810,068
Aug 16 2019 260 258.77999 -1.17 -0.45% 258.64999 261.055 699,469
Aug 15 2019 255.88 259.95 4.31 +1.69% 254.48 260.3 695,252
Aug 14 2019 258.95999 255.64 -2.64 -1.02% 255.2337 260.17 997,927
Aug 13 2019 257.89 258.27999 -0.41 -0.16% 255.22 259.16 838,775
Aug 12 2019 256.58999 258.69 1.64 +0.64% 255.99 259.29 628,185
Aug 09 2019 256.7 257.05 1.05 +0.41% 254.95 258.70999 890,543
Aug 08 2019 253.33 256 1.78 +0.70% 252.01 256.395 714,365
Aug 07 2019 250.13 254.22 4.14 +1.66% 248.8401 256.04 1,242,232
Aug 06 2019 245.02 250.08 0.00 +0.00% 243.78 251.98 0
Aug 06 2019 245.02 250.08 4.33 +1.76% 243.78 251.98 805,771
Aug 05 2019 249.57 245.75 -3.79 -1.52% 242.84 250.76 740,576
Aug 02 2019 247.38 249.54 3.17 +1.29% 246.39 251.37 736,237
Aug 01 2019 242.69 246.37 3.61 +1.49% 242 247.82 886,309
Jul 31 2019 243.99 242.76 -2.6 -1.06% 242.09 247.3 1,166,644
Jul 30 2019 242.74 245.36 2.61 +1.08% 240.83 245.36 952,758
Jul 29 2019 240.43 242.75 3.32 +1.39% 239.98 243.55 1,137,971
Jul 26 2019 242.45 239.43 -2.67 -1.1% 238.29 242.99 951,949
Jul 25 2019 241 242.1 -0.11 -0.05% 239.17 242.57 722,384
Jul 24 2019 244.79 242.21 -2.07 -0.85% 241.625 244.84 695,924
Jul 23 2019 242.94 244.28 1.67 +0.69% 241.99 244.74 759,801
Jul 22 2019 244.8 242.61 -1.47 -0.6% 242.36 244.8 701,052


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.