PUBLIC STORAGE Historical Stock Price

Below is the stock price history for Public Storage PSA. Data is recorded each day for the historical open, high, low, close and volume. The Public Storage stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Public Storage Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 195.98 197.62 193.82 193.98 31,146
2018-01-12 195.79 195.79 193.75 193.75 34,303
2018-01-11 197.04 197.04 195.12 196.35 54,130
2018-01-10 198.61 198.61 195.55 196.24 46,598
2018-01-09 204.20 204.20 201.00 201.20 20,875
2018-01-08 202.53 204.00 202.03 203.37 30,314
2018-01-05 203.29 203.93 201.89 201.89 17,636
2018-01-04 205.45 205.56 202.82 203.39 31,798
2018-01-03 206.95 207.50 205.85 206.79 11,604
2018-01-02 209.18 209.18 205.98 206.60 24,159
2017-12-29 209.13 210.51 209.06 209.25 21,323
2017-12-28 208.80 209.70 208.36 209.07 13,284
2017-12-27 208.88 209.41 208.40 209.17 12,970
2017-12-26 206.01 208.91 206.01 207.95 8,993
2017-12-22 204.73 206.51 204.73 205.75 14,345
2017-12-21 205.80 205.80 203.70 203.73 38,613
2017-12-20 208.05 208.80 205.13 205.39 20,595
2017-12-19 210.60 211.35 207.97 208.06 31,418
2017-12-18 212.02 215.23 211.75 211.91 31,682
2017-12-15 212.37 212.59 210.29 211.45 25,216
2017-12-14 212.61 212.64 210.57 211.03 17,487
2017-12-13 211.99 212.86 211.37 212.85 31,850
2017-12-12 209.87 212.39 209.87 211.54 28,579
2017-12-11 210.55 211.64 209.51 211.34 35,016
2017-12-08 208.93 211.51 208.43 210.59 28,257
2017-12-07 211.04 211.04 208.12 208.47 49,953
2017-12-06 211.12 213.17 211.06 212.00 49,084
2017-12-05 211.25 212.41 210.61 211.19 38,029
2017-12-04 210.84 212.22 209.36 209.88 27,752
2017-12-01 213.94 214.18 211.83 211.83 52,465

» More Public Storage Stock Price History

To see other companies like Public Storage (PSA), view our stock market today for news, and other data.