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
2018-03-07 197.55 198.57 196.50 197.74 28,636
2018-03-06 196.80 199.02 195.60 197.92 39,215
2018-03-05 195.88 198.98 195.49 197.22 70,392
2018-03-02 196.69 196.69 192.92 194.93 52,319
2018-03-01 193.01 197.79 193.01 196.35 64,563
2018-02-28 193.93 196.62 193.45 194.62 48,245
2018-02-27 196.27 197.42 192.74 193.41 47,943
2018-02-26 195.78 197.19 193.47 195.40 37,079
2018-02-23 193.21 195.61 193.13 195.61 37,240
2018-02-22 191.71 194.17 191.42 192.99 85,341
2018-02-21 191.62 194.03 188.91 191.58 190,591
2018-02-20 188.65 189.61 186.25 186.42 59,085
2018-02-16 190.07 190.07 187.23 188.87 57,345
2018-02-15 187.25 191.14 187.25 190.47 51,085
2018-02-14 187.00 187.99 185.33 186.94 42,823
2018-02-13 187.60 190.00 187.60 189.61 52,539
2018-02-12 187.65 188.42 183.00 187.98 70,580
2018-02-09 180.89 188.465 180.89 188.43 109,434
2018-02-08 183.69 185.80 181.29 181.29 53,217
2018-02-07 185.63 188.28 185.55 186.22 49,504
2018-02-06 182.19 186.77 181.36 185.43 90,775
2018-02-05 190.43 191.35 183.84 185.51 54,496
2018-02-02 189.15 191.81 188.79 189.73 41,177
2018-02-01 195.54 196.07 190.84 190.84 40,828
2018-01-31 193.21 195.52 192.31 195.28 82,245
2018-01-30 192.99 194.03 190.77 194.03 47,953
2018-01-29 192.18 192.77 190.48 192.48 39,132
2018-01-26 193.14 193.14 190.77 192.80 29,657
2018-01-25 194.13 194.13 190.91 192.58 32,450
2018-01-24 196.43 196.47 194.48 195.00 25,242

» More Public Storage Stock Price History

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