Public Storage Common Stock Historical Stock Prices

PSA 
$243.76
*  
5.25
2.11%
Get PSA Alerts
*Delayed - data as of Apr. 29, 2016 13:46 ET  -  Find a broker to begin trading PSA now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSA Real Time
 
 
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 28-JAN-2016 TO 28-APR-2016

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.
13:46 248.10 248.32 241.77 243.76 432,984
04/28/2016 247.62 251.62 247.447 249.01 801,136
04/27/2016 254.16 254.38 246 248.21 1,244,215
04/26/2016 259 259.34 255.01 256.81 919,062
04/25/2016 254.53 258.69 253.12 258.49 745,012
04/22/2016 255.8 257.16 253.55 256.94 784,992
04/21/2016 263.19 263.92 254.86 255.09 968,285
04/20/2016 263.91 264.85 261.18 262.79 912,130
04/19/2016 272.91 272.91 262.96 263.48 921,637
04/18/2016 267.79 272.74 267.13 272.6 576,282
04/15/2016 267.56 268.76 266.27 267.94 987,304
04/14/2016 271.01 272.13 265.99 267.15 625,296
04/13/2016 277.54 277.6 270.22 271.91 627,536
04/12/2016 273 276.84 272.07 276.16 604,059
04/11/2016 274.84 275.06 271.77 272.25 383,040
04/08/2016 274.25 275.79 273.14 274.05 450,534
04/07/2016 273.52 274.64 271.57 273.83 678,079
04/06/2016 273.85 274.08 270.36 273.73 549,413
04/05/2016 275.13 276.8 272.91 273.85 524,554
04/04/2016 275.4 277.06 273.78 276.27 575,830
04/01/2016 275.61 276.77 273.36 275.52 710,123
03/31/2016 273.92 276.83 273.4 275.83 621,782
03/30/2016 275 275.1 272.66 273.21 546,363
03/29/2016 270.01 274.64 268.81 274.51 680,121
03/28/2016 267.28 271.4 267.28 269.86 473,699
03/24/2016 263.79 267.12 263.43 266.68 568,302
03/23/2016 264.35 267.17 263.18 265.2 605,581
03/22/2016 263.12 265.66 262.14 263.9 575,664
03/21/2016 268.05 270.9997 263.83 264.26 752,251
03/18/2016 270.1 271.81 267.59 269.45 1,100,946
03/17/2016 267.28 270.68 266.72 269.75 596,687
03/16/2016 262.42 268.63 260.85 268.03 819,189
03/15/2016 258.92 264.33 258.25 263.51 739,936
03/14/2016 255.32 260.22 254.99 259.71 932,485
03/11/2016 252.19 257.12 251.62 256.82 679,675
03/10/2016 250.91 253.32 247.89 250 737,349
03/09/2016 249.64 251.53 248.85 249.89 512,437
03/08/2016 250.41 253.02 248.4 248.92 751,772
03/07/2016 249.57 250.65 247.67 250.57 560,765
03/04/2016 252.83 253.345 248.35 249.95 823,291
03/03/2016 256 256.965 250.02 253.21 587,928
03/02/2016 254.9 256.78 254.4601 256.17 552,959
03/01/2016 249.73 255 249.73 254.9 741,430
02/29/2016 254 254.94 249.29 249.49 953,205
02/26/2016 254.76 256 253.31 254.04 907,350
02/25/2016 251.25 255.25 250.26 255.1 755,165
02/24/2016 252.46 254.44 247.85 249.92 589,857
02/23/2016 253.68 256.79 253.11 253.72 520,446
02/22/2016 253.33 254.95 251.715 253.64 520,380
02/19/2016 246.29 254.32 244.055 251.97 1,084,277
02/18/2016 245.5 247.79 244.59 246.72 526,124
02/17/2016 242.96 249.45 242.35 246.11 1,093,935
02/16/2016 236.22 239.37 234.055 238.18 838,364
02/12/2016 237.17 237.51 229.84 233.61 1,040,662
02/11/2016 234.72 236.92 230.9401 234.83 1,388,060
02/10/2016 235.32 238.91 234.615 235.87 856,338
02/09/2016 228.12 235.33 225.95 232.92 1,059,241
02/08/2016 235 235.96 224.7101 228.98 1,418,103
02/05/2016 245.75 245.75 236.73 237.13 1,184,422
02/04/2016 252.71 252.84 245.6 246.22 930,467
02/03/2016 256.24 257.98 250.14 253.11 708,787
02/02/2016 254.04 256.12 251.85 255.22 774,567
02/01/2016 253.14 256.46 251.6301 254.08 676,161
01/29/2016 251.79 255.965 249.07 253.56 978,899
01/28/2016 248.91 252.53 247.48 249.06 736,818
*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?