Public Storage (NY: PSA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	247.67	251.90	247.67	250.56	1,805,732	+0.83(+0.33%)
Nov 29, 2023	250.55	251.38	248.43	249.72	1,127,031	+1.20(+0.48%)
Nov 28, 2023	247.66	249.10	245.93	248.52	1,017,286	+0.04(+0.02%)
Nov 27, 2023	247.01	250.03	244.94	248.48	843,836	+1.54(+0.62%)
Nov 24, 2023	244.90	247.16	243.52	246.94	307,512	+0.30(+0.12%)
Nov 22, 2023	251.36	251.48	245.66	246.64	607,103	-2.41(-0.97%)
Nov 21, 2023	248.41	250.12	247.18	249.06	552,842	-0.84(-0.34%)
Nov 20, 2023	249.22	251.53	247.86	249.90	905,407	+0.37(+0.15%)
Nov 17, 2023	253.48	253.48	249.46	249.53	896,424	-1.75(-0.70%)
Nov 16, 2023	253.48	254.43	251.16	251.28	1,106,672	-1.05(-0.41%)
Nov 15, 2023	251.28	254.09	250.91	252.33	1,036,886	+0.57(+0.23%)
Nov 14, 2023	244.69	253.20	242.57	251.76	1,681,122	+13.24(+5.55%)
Nov 13, 2023	235.49	239.59	233.94	238.52	1,180,499	+1.50(+0.63%)
Nov 10, 2023	240.55	240.68	236.65	237.02	1,477,307	-1.77(-0.74%)
Nov 09, 2023	242.99	243.93	238.64	238.79	1,244,916	-3.95(-1.63%)
Nov 08, 2023	242.67	246.53	241.50	242.74	1,912,057	+2.62(+1.09%)
Nov 07, 2023	240.63	241.16	238.43	240.12	1,222,461	-0.13(-0.06%)
Nov 06, 2023	244.57	245.76	239.59	240.25	854,784	-4.98(-2.03%)
Nov 03, 2023	244.50	251.03	244.50	245.23	1,221,523	+4.84(+2.01%)
Nov 02, 2023	237.03	243.44	237.03	240.39	1,026,494	+5.49(+2.34%)
Nov 01, 2023	233.41	235.55	227.15	234.90	1,284,719	+3.76(+1.63%)
Oct 31, 2023	236.86	238.93	225.79	231.14	1,533,880	-0.11(-0.05%)
Oct 30, 2023	230.54	232.66	226.46	231.25	1,398,165	+0.24(+0.10%)
Oct 27, 2023	231.18	233.25	227.48	231.01	996,064	-0.20(-0.09%)
Oct 26, 2023	231.14	233.83	230.49	231.21	1,353,223	+0.77(+0.33%)
Oct 25, 2023	233.30	234.44	228.64	230.44	1,119,141	-4.51(-1.92%)
Oct 24, 2023	240.09	240.90	233.77	234.96	1,347,290	-5.11(-2.13%)
Oct 23, 2023	242.08	244.39	239.91	240.07	895,088	-3.16(-1.30%)
Oct 20, 2023	251.52	252.16	242.87	243.23	1,033,048	-7.08(-2.83%)
Oct 19, 2023	256.47	257.96	250.21	250.30	764,003	-7.87(-3.05%)
Oct 18, 2023	262.90	263.94	257.83	258.18	547,698	-6.19(-2.34%)
Oct 17, 2023	264.94	266.96	262.82	264.36	757,873	-2.62(-0.98%)
Oct 16, 2023	265.17	267.36	262.35	266.99	735,994	+3.50(+1.33%)
Oct 13, 2023	265.43	266.45	261.39	263.49	620,856	-0.81(-0.31%)
Oct 12, 2023	265.88	267.10	263.38	264.31	554,961	-2.73(-1.02%)
Oct 11, 2023	264.83	267.24	263.40	267.04	674,745	+4.15(+1.58%)
Oct 10, 2023	261.44	264.92	260.03	262.88	753,314	+1.03(+0.39%)
Oct 09, 2023	254.35	261.98	254.06	261.86	637,510	+6.25(+2.45%)
Oct 06, 2023	249.12	256.38	248.26	255.60	759,928	+4.93(+1.97%)
Oct 05, 2023	250.52	251.95	249.06	250.67	753,756	-0.16(-0.07%)
Oct 04, 2023	249.39	251.23	246.79	250.84	829,006	+3.23(+1.31%)
Oct 03, 2023	251.02	251.74	246.85	247.60	763,589	-4.87(-1.93%)
Oct 02, 2023	256.34	256.73	250.62	252.47	627,838	-2.69(-1.06%)
Sep 29, 2023	258.49	260.24	253.79	255.16	639,262	-0.74(-0.29%)
Sep 28, 2023	257.33	260.14	255.47	255.90	832,743	-0.68(-0.26%)
Sep 27, 2023	259.64	263.16	256.38	256.58	1,368,029	+1.03(+0.40%)
Sep 26, 2023	253.77	256.32	252.96	255.55	841,121	+0.18(+0.07%)
Sep 25, 2023	254.47	256.10	254.74	255.37	587,230	-0.24(-0.09%)
Sep 22, 2023	254.66	258.94	254.66	255.61	750,334	+0.80(+0.32%)
Sep 21, 2023	260.24	261.67	254.42	254.81	742,817	-7.38(-2.81%)
Sep 20, 2023	264.05	264.59	261.60	262.19	545,816	+0.39(+0.15%)
Sep 19, 2023	261.90	264.57	261.48	261.80	746,645	+0.47(+0.18%)
Sep 18, 2023	265.42	265.42	260.50	261.32	617,330	-4.09(-1.54%)
Sep 15, 2023	266.56	268.80	264.86	265.42	1,229,319	-1.92(-0.72%)
Sep 14, 2023	265.05	268.16	264.39	267.34	759,977	+3.97(+1.51%)
Sep 13, 2023	263.67	264.22	261.77	263.37	687,427	-0.48(-0.18%)
Sep 12, 2023	263.97	265.13	262.21	263.85	529,793	-1.06(-0.40%)
Sep 11, 2023	262.25	265.40	260.55	264.92	679,687	+2.81(+1.07%)
Sep 08, 2023	262.27	264.27	261.49	262.11	987,946	+0.50(+0.19%)
Sep 07, 2023	257.23	262.03	257.23	261.61	870,817	+4.22(+1.64%)
Sep 06, 2023	259.66	260.73	254.78	257.39	829,909	-2.36(-0.91%)
Sep 05, 2023	263.56	264.12	259.65	259.74	718,046	-4.41(-1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.