Public Storage Historical Stock Prices

PSA 
$197.48
*  
0.90
0.46%
Get PSA Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PSA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  196.595  197.85  195.98  197.48 606,343
03/27/2015 196.55 197.85 195.98 197.48 606,651
03/26/2015 195.68 197.72 195.39 196.58 446,973
03/25/2015 199.47 200.23 196.74 196.83 637,624
03/24/2015 201.47 202.81 199.38 199.38 698,517
03/23/2015 198.82 202.69 197.7 201.56 1,158,585
03/20/2015 195.12 199.41 194.23 199.12 983,272
03/19/2015 193.83 195.38 193.26 194.24 587,317
03/18/2015 190.16 194.35 188.37 193.73 671,838
03/17/2015 190.48 191.33 189.39 190.19 496,611
03/16/2015 189.14 191.53 189.14 190.77 624,901
03/13/2015 188.5 189.19 186.63 188.83 644,615
03/12/2015 185.71 188.42 185.61 188.23 776,266
03/11/2015 186.45 188.22 185.2 185.86 1,021,720
03/10/2015 187.65 188.47 186.01 186.65 876,019
03/09/2015 189.01 190.785 187.93 187.96 749,451
03/06/2015 192.05 192.39 187.83 188.15 1,066,207
03/05/2015 195.22 196.82 194.04 195.6 499,303
03/04/2015 196.71 197.3 194.77 195.18 597,809
03/03/2015 197.36 197.48 195.52 196.92 473,897
03/02/2015 195.95 199.67 195.95 197.55 635,791
02/27/2015 197.09 197.74 195.3801 197.22 626,222
02/26/2015 198.15 198.59 196.03 196.76 452,127
02/25/2015 198.17 199.84 197.41 198.28 498,627
02/24/2015 200.14 200.9 198.28 198.5 571,142
02/23/2015 200.56 201.71 199.43 201.01 611,563
02/20/2015 199.87 201.71 198.79 200.18 950,271
02/19/2015 202.13 202.55 198.34 198.79 749,362
02/18/2015 203.28 203.58 200.835 203.16 508,179
02/17/2015 202.75 204.09 201.96 203.13 724,490
02/13/2015 203.46 203.46 201.1 202.61 447,598
02/12/2015 202.69 204.17 201.68 203.79 459,981
02/11/2015 204.18 204.92 201.81 202.83 737,581
02/10/2015 203.65 204.1 201.705 203.68 657,751
02/09/2015 204.25 204.63 202.29 202.6 781,287
02/06/2015 206.12 206.17 202.96 204.47 1,871,625
02/05/2015 202.72 206.81 202.57 206.76 639,525
02/04/2015 202.06 203.3 200.51 202.66 679,587
02/03/2015 201.87 203.06 200.06 203.03 663,243
02/02/2015 201.01 202.125 197.82 201.75 607,823
01/30/2015 203.38 203.87 200.74 200.84 1,259,767
01/29/2015 202.66 204.41 201.59 204.19 333,298
01/28/2015 205.5 206.915 202.68 202.76 467,964
01/27/2015 203.64 206.14 203.08 204.67 443,017
01/26/2015 202.73 204.505 201.54 204.39 516,031
01/23/2015 204.08 206.1608 202.17 202.75 536,572
01/22/2015 201.46 205.45 201.05 205.22 767,957
01/21/2015 201.72 202.09 200.175 201.01 559,309
01/20/2015 203.36 203.7799 201.82 202.58 555,231
01/16/2015 199.82 202.65 198.5601 202.25 609,581
01/15/2015 199.28 201.14 198.55 199.44 720,885
01/14/2015 197.98 199.482 197.01 198.82 608,386
01/13/2015 198.75 200.4 198.2 198.92 769,870
01/12/2015 198.52 199.28 197.93 198.15 404,385
01/09/2015 198.4 198.77 195.63 198.5 611,933
01/08/2015 195.82 198.56 194.71 197.9 893,929
01/07/2015 191.8 195.53 190.67 195.24 734,201
01/06/2015 189.79 191.8 189.19 191.32 642,780
01/05/2015 186.82 188.91 186.17 188.11 481,883
01/02/2015 185.35 187.63 185.05 187.23 415,303
12/31/2014 188.76 189.705 184.66 184.85 525,031
12/30/2014 189.34 190 188.285 188.62 337,477
12/29/2014 187.94 189.98 187.93 189.35 397,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?