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
2018-05-31 211.025 212.48 210.92 211.83 51,619
2018-05-30 209.07 212.71 209.07 212.10 21,269
2018-05-29 207.98 209.87 207.62 209.76 29,582
2018-05-25 208.42 209.27 207.23 208.45 20,490
2018-05-24 207.20 207.57 205.92 207.15 22,035
2018-05-23 205.28 207.58 205.28 206.63 27,288
2018-05-22 204.89 204.89 203.74 203.78 21,325
2018-05-21 204.15 205.82 202.71 205.12 13,467
2018-05-18 204.32 204.54 201.84 203.58 20,383
2018-05-17 205.35 205.49 203.49 203.55 34,696
2018-05-16 206.73 206.73 204.81 205.43 27,003
2018-05-15 208.15 208.24 205.42 205.78 32,780
2018-05-14 212.11 212.11 208.07 209.04 24,227
2018-05-11 211.39 212.99 211.29 211.29 29,246
2018-05-10 212.39 213.80 211.53 211.72 28,213
2018-05-09 209.79 211.34 209.58 211.34 18,148
2018-05-08 210.00 210.66 209.23 209.70 86,037
2018-05-07 207.08 210.14 206.36 210.14 31,238
2018-05-04 206.35 208.05 206.14 207.36 20,552
2018-05-03 204.90 207.11 204.20 205.73 44,838
2018-05-02 204.69 205.86 201.26 204.21 46,545
2018-05-01 202.91 205.58 202.84 204.71 62,987
2018-04-30 202.69 203.92 201.72 201.72 37,471
2018-04-27 198.25 203.05 198.25 202.36 48,563
2018-04-26 199.11 203.01 197.82 199.85 81,031
2018-04-25 193.08 195.06 192.38 193.37 37,195
2018-04-24 192.42 194.34 192.11 193.58 60,148
2018-04-23 193.05 193.26 192.14 192.75 24,260
2018-04-20 194.09 194.57 192.35 192.60 31,521
2018-04-19 195.71 196.32 192.44 194.24 42,136

» More Public Storage Stock Price History

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