Public Storage Historical Stock Prices

PSA 
$175.18
*  
1.33
0.77%
Get PSA Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PSA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  173.80  175.22  173.80  175.18 494,485
08/28/2014 173.37 174.24 173.37 173.85 342,740
08/27/2014 173.73 174.281 173.13 173.87 250,775
08/26/2014 174.8 174.95 173.33 173.55 402,679
08/25/2014 175.73 175.73 173.59 173.99 460,391
08/22/2014 176.45 176.49 174.27 174.94 423,927
08/21/2014 177.89 178.26 176.63 176.68 334,584
08/20/2014 176.54 177.81 175.5 177.24 521,482
08/19/2014 175.78 177.16 175.52 176.47 307,695
08/18/2014 176.07 176.14 175.16 175.72 491,949
08/15/2014 175.95 176.59 174.04 175.01 501,334
08/14/2014 176.59 176.89 174.44 175.46 602,138
08/13/2014 174.4 176.42 173.98 175.72 447,036
08/12/2014 173.93 175.39 173.51 173.84 497,385
08/11/2014 172.82 174.44 172.82 173.7 452,859
08/08/2014 172.89 173.52 171.58 173.32 474,704
08/07/2014 172.93 173.845 172.01 172.29 428,594
08/06/2014 171.16 173.82 171.1 172.8 732,184
08/05/2014 172 172.81 170.84 171.12 546,686
08/04/2014 172.65 173.265 171.19 172.74 418,168
08/01/2014 171.82 173.42 171.61 172.7 653,827
07/31/2014 174.56 174.77 171.29 171.61 966,611
07/30/2014 174.44 175.85 173.93 175.26 510,263
07/29/2014 175.31 175.779 174.29 174.52 415,931
07/28/2014 174.22 175.86 173.84 175.49 465,131
07/25/2014 174.55 175.73 173.58 173.67 484,520
07/24/2014 174.47 175.26 173.98 175.15 624,483
07/23/2014 173.11 174.83 173.11 174 477,214
07/22/2014 173.29 173.99 172.94 173.14 483,075
07/21/2014 172.82 173.77 172.48 172.9 416,963
07/18/2014 172.51 173.318 171.79 173.21 406,605
07/17/2014 171.75 172.86 171.5 171.98 401,394
07/16/2014 172.25 172.7 171.48 172.48 430,623
07/15/2014 172.21 172.96 171.56 172.18 409,967
07/14/2014 171.65 172.25 171.08 172.14 382,256
07/11/2014 171.36 171.66 170.23 171.31 399,049
07/10/2014 170.55 171.6 170.01 171.26 575,756
07/09/2014 170.68 170.99 169.53 170.55 367,849
07/08/2014 171 171.82 170.3 170.52 506,721
07/07/2014 171.01 171.68 170.29 170.67 401,091
07/03/2014 171.55 171.55 169.76 170.87 248,935
07/02/2014 171.69 171.95 170.22 171.63 394,863
07/01/2014 171.85 172.66 170.62 172.08 496,086
06/30/2014 171.29 172.12 170.32 171.35 605,987
06/27/2014 169.24 172.41 169.24 172.17 658,826
06/26/2014 169.94 170.2 169.24 169.35 492,661
06/25/2014 170.53 171.34 169.36 169.7 702,536
06/24/2014 171 172.04 170.63 170.95 461,369
06/23/2014 172.14 172.99 171.16 171.28 529,089
06/20/2014 171.73 172.37 170.76 172.12 1,017,279
06/19/2014 170.87 172.21 170.03 171.36 555,829
06/18/2014 169.48 171.24 168.56 170.86 621,340
06/17/2014 168.32 169.85 167.8 169.78 460,885
06/16/2014 169.39 170.75 168.68 168.99 478,621
06/13/2014 169.38 170.01 168.22 169.53 556,672
06/12/2014 170.06 170.35 168.67 169.43 455,326
06/11/2014 169.91 170.57 169.18 169.93 648,059
06/10/2014 171 172.21 171 171.6 663,084
06/09/2014 172.65 173.84 170.68 171.33 583,828
06/06/2014 174.64 175 172.24 172.83 423,700
06/05/2014 172.11 174.78 171.74 174.6 580,612
06/04/2014 170.56 172.35 170.222 172.09 737,853
06/03/2014 172.27 172.69 170.8 171.01 494,168
06/02/2014 172.21 172.8 171.71 172.13 498,007
05/30/2014 170 172.5475 169.96 172.38 1,300,079
05/29/2014 170.57 171.285 169.85 169.99 742,190
05/28/2014 172.22 172.22 170.17 170.44 653,734
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?