Historical Stock Prices

PSA 
$237.13
*  
9.09
3.69%
Get PSA Alerts
*Delayed - data as of Feb. 5, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-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.
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
01/27/2016 253.02 253.915 246.97 248.18 979,656
01/26/2016 246.85 253.54 246.38 253.47 983,648
01/25/2016 247.98 251.49 246.38 247.51 918,042
01/22/2016 242.79 249.22 242.6 247.73 778,489
01/21/2016 241.21 244.67 240.13 241.06 747,537
01/20/2016 248.74 249.91 239.51 240.29 1,335,803
01/19/2016 250.12 252.78 247.82 250.44 901,613
01/15/2016 247.74 253.38 246.3 248.55 1,273,939
01/14/2016 249.77 251.66 246.43 249.73 1,070,375
01/13/2016 250.49 254.66 248.91 249.35 849,417
01/12/2016 250.12 251.27 248 250.17 856,033
01/11/2016 248.2 251.47 248.09 249.67 818,508
01/08/2016 250.2 251.385 246.8 247.23 600,595
01/07/2016 248.48 251.88 248.39 249.05 633,728
01/06/2016 250 253.8 249.64 251.67 589,834
01/05/2016 244.8 252.27 244.36 251.27 775,970
01/04/2016 243.92 246.48 242.1515 244.37 1,220,735
12/31/2015 250.5 250.84 247.66 247.7 517,948
12/30/2015 252.19 252.45 249.91 250.46 517,057
12/29/2015 252.73 253.93 251.13 252.21 689,809
12/28/2015 247.8 251.8 247.0201 251.17 509,596
12/24/2015 249.17 249.525 247.3834 248.25 310,759
12/23/2015 248.88 249.95 246.74 248.63 819,535
12/22/2015 251.7 252.86 248.21 248.49 1,020,561
12/21/2015 250.51 251.46 249.25 250.64 722,733
12/18/2015 247.02 249.74 245.66 248.74 1,724,133
12/17/2015 248.38 249.88 246.69 247.56 901,136
12/16/2015 247.91 250.72 247.21 249.84 1,051,311
12/15/2015 250.85 251.74 246.66 246.81 953,730
12/14/2015 241.71 249.56 241.71 249.09 1,147,182
12/11/2015 239 242.09 237.82 241.97 913,751
12/10/2015 243.18 244.33 240.64 240.9 755,576
12/09/2015 246.82 246.82 242.02 242.76 828,341
12/08/2015 242.87 246.75 240.905 246.2 1,302,578
12/07/2015 242.49 243.87 241.556 243.15 684,447
12/04/2015 238.16 242.86 238.16 241.9 1,056,779
12/03/2015 239.38 242.07 235.42 236.83 1,246,444
12/02/2015 242 244.19 239.95 240.15 818,944
12/01/2015 241.9 243.14 240.45 243.11 687,966
11/30/2015 241.38 242.59 238.75 240.06 1,165,349
11/27/2015 239.12 242.58 239.01 240.8 291,883
11/25/2015 238 240.74 238 239.34 573,453
11/24/2015 236.14 238.15 235.235 237.83 761,654
11/23/2015 236.95 238 236.31 237.04 459,454
11/20/2015 235.65 237.55 235 236.68 789,768
11/19/2015 233.08 235 232.56 234.31 641,578
11/18/2015 232.73 233.75 229.25 232.73 591,384
11/17/2015 229.33 232.93 228.93 231.41 503,778
11/16/2015 226.26 229.33 225.85 229.33 553,065
11/13/2015 228.205 230 225.65 226.26 666,946
11/12/2015 228.62 230.12 227.46 228.43 507,238
11/11/2015 228.46 230.38 228.46 228.84 498,409
11/10/2015 227.3 229.99 226.69 229.37 680,280
11/09/2015 226.8 227.88 222.695 227.11 816,152
11/06/2015 229.36 231.31 225.07 227.15 773,003
11/05/2015 231.03 232.25 230.45 232.1 461,053
11/04/2015 233.68 234.206 230.9 231.65 493,947
11/03/2015 234.63 235.22 230.87 233.66 788,133
11/02/2015 229.29 235.33 228.57 235.26 920,087
10/30/2015 229.64 229.774 227.2 229.46 1,062,490
10/29/2015 228.48 230.02 226.73 228.9 815,533
10/28/2015 233.09 233.72 227.18 231.6 807,934
10/27/2015 230.25 232.99 229.89 232.94 610,375
10/26/2015 230.62 231.57 228.7695 230.61 472,475
10/23/2015 229.5 231.3 228.38 229.9 616,846
10/22/2015 228.87 231.14 227.9 230.03 685,578
10/21/2015 228.12 228.98 227.13 227.43 567,497
10/20/2015 225.88 227.99 225.12 227.14 589,423
10/19/2015 221.37 225.92 221.37 225.92 642,724
10/16/2015 220.75 222.2 219.96 221.31 528,214
10/15/2015 217.92 219.57 217.2501 219.57 457,926
10/14/2015 217.64 218.55 216.385 217.05 665,454
10/13/2015 218.17 219.46 216.13 217.06 416,200
10/12/2015 217.32 219.98 217.32 219.27 423,425
10/09/2015 218.92 218.92 215.64 217.18 670,538
10/08/2015 217.02 218.94 215.385 218.76 549,532
10/07/2015 217.33 218.91 214.985 217.09 896,499
10/06/2015 220.08 220.51 216.71 217.15 474,886
10/05/2015 217.51 220.36 216.22 220.11 673,322
10/02/2015 213.23 216.39 210.87 216.21 627,580
10/01/2015 212.72 214.07 211.04 213.95 584,482
09/30/2015 211.06 212.11 209.52 211.63 706,118
09/29/2015 206.97 209.82 206.64 209.26 881,736
09/28/2015 209.05 209.33 205.82 207.17 642,141
09/25/2015 206.25 210.26 205.67 209.26 606,269
09/24/2015 208.5 208.97 204.63 205.66 645,987
09/23/2015 207.18 209.22 206.37 208.4 643,993
09/22/2015 209.27 209.77 206.56 207.24 448,755
09/21/2015 207.34 210.1 206.38 209.52 485,555
09/18/2015 205.42 210.75 205.04 206.97 1,148,350
09/17/2015 205.4 210.68 204.13 207.41 673,049
09/16/2015 203.87 206.08 203.04 205.47 378,271
09/15/2015 202.13 204.48 200.74 203.92 411,370
09/14/2015 202.21 202.54 201.01 201.68 375,217
09/11/2015 198.56 202.24 198.56 202.19 594,255
09/10/2015 200 202.34 199.13 200.21 654,960
09/09/2015 205.99 206.36 199.87 200.24 795,171
09/08/2015 202.5 204.42 201.28 203.88 505,609
09/04/2015 202.21 202.93 198.6 199.55 622,641
09/03/2015 203.44 204.605 202.34 203.25 710,489
09/02/2015 198.82 203.1 198.82 202.35 623,479
09/01/2015 199.41 202.04 197.38 199 1,045,235
08/31/2015 205.94 206.95 201.05 201.27 1,182,508
08/28/2015 207.72 207.92 205.58 206.16 979,076
08/27/2015 204.22 210.865 203.31 208.01 876,687
08/26/2015 200.26 203.68 198.35 203.2 783,226
08/25/2015 207.23 211.1 196.61 196.96 1,016,844
08/24/2015 206 211.46 201.09 202.21 1,494,684
08/21/2015 214.82 215.74 212.5 212.51 784,672
08/20/2015 215.8 217.38 215.04 215.31 514,828
08/19/2015 215.66 217.9855 215.11 216.86 553,491
08/18/2015 215.35 217.06 214.8 216.85 537,569
08/17/2015 213.99 215.46 213.04 215.35 369,030
08/14/2015 212.21 213.97 210.85 213.73 465,889
08/13/2015 210.07 213.34 209.29 212.55 739,309
08/12/2015 208.65 210.59 208.27 210.53 494,103
08/11/2015 207.24 210.5 207.24 209.1 548,344
08/10/2015 210 210.935 206.86 207.45 494,495
08/07/2015 207.97 209.568 207.2 208.81 574,310
08/06/2015 205.63 207.75 204.49 207.49 528,309
08/05/2015 206.36 206.92 205.09 205.63 595,877
08/04/2015 201.92 207.34 201.55 205.38 466,124
08/03/2015 205.18 206.21 204.79 205.52 496,173
07/31/2015 204.25 206.73 203.4 205.18 618,932
07/30/2015 203 203.43 200.32 203.02 561,864
07/29/2015 203.29 203.33 201.93 202.93 689,904
07/28/2015 203.24 203.9097 202.1 203.41 436,751
07/27/2015 201.82 203.56 201.45 202.92 504,619
07/24/2015 200.9 203.04 200.29 201.93 435,074
07/23/2015 201.15 202.08 199.53 201.1 572,561
07/22/2015 200.89 202.06 200.86 201.49 679,621
07/21/2015 200.46 201.51 199.61 200.83 660,690
07/20/2015 198.4 200.75 197.31 200.14 426,426
07/17/2015 199.49 199.67 197.49 198.4 464,333
07/16/2015 199.34 200.58 199.05 200.19 427,718
07/15/2015 197.09 199.32 196.01 198.75 445,522
07/14/2015 197.09 198.13 196.01 197.68 546,790
07/13/2015 197.25 198.83 195.46 196.7 681,188
07/10/2015 194.61 197.75 193.9 196.13 718,825
07/09/2015 194.39 195.29 193.17 193.73 611,327
07/08/2015 191.81 194.52 191.02 193.28 799,703
07/07/2015 189.1 193.07 188.38 192.68 908,608
07/06/2015 186.33 188.48 185.99 188.38 567,584
07/02/2015 188.8 189.69 186.77 187.24 604,868
07/01/2015 183.36 187.09 182.08 187.07 900,886
06/30/2015 184.16 185.97 183.01 184.37 801,831
06/29/2015 185.43 186.19 182.91 182.98 761,452
06/26/2015 183.77 185.65 183.07 185.45 634,462
06/25/2015 184.88 186.17 183.4501 183.62 483,144
06/24/2015 186.8 187.9613 184.96 184.96 493,650
06/23/2015 188.09 188.74 186.39 186.68 491,472
06/22/2015 191.16 191.7499 188.1 188.34 813,314
06/19/2015 192.15 192.54 190.24 191.02 1,254,898
06/18/2015 189.26 193.23 189.22 192.46 945,391
06/17/2015 187.68 189.08 185.83 188.87 777,674
06/16/2015 185.6 188.15 185.38 187.64 518,785
06/15/2015 186.25 186.25 184.58 185.6 599,167
06/12/2015 186.65 187.33 185.71 186.72 419,383
06/11/2015 186.21 187.53 186.02 186.87 646,694
06/10/2015 186.24 188.93 185.73 187.23 579,358
06/09/2015 187.55 188.23 185.67 185.94 596,249
06/08/2015 188.2 188.69 186.94 186.94 842,763
06/05/2015 191.375 191.375 187.95 188.2 821,311
06/04/2015 192.57 193.38 191.43 191.69 724,581
06/03/2015 194.61 195.02 191.91 193.02 566,174
06/02/2015 195.42 196 194.07 195.16 514,256
06/01/2015 193.46 196.67 193.01 196.32 668,835
05/29/2015 196.03 196.5 192.75 193.54 1,443,222
05/28/2015 196.72 196.94 194.61 195.52 417,829
05/27/2015 193.84 196.51 193.54 196.18 431,065
05/26/2015 194.94 194.99 193.24 193.84 604,754
05/22/2015 194.81 196.25 193.37 195.09 495,674
05/21/2015 196 197.0575 193.91 194.85 886,899
05/20/2015 197.16 197.97 196.15 196.15 1,030,468
05/19/2015 199.08 199.3 196.9 197.15 872,491
05/18/2015 199.28 200.5974 198.8 199.48 715,396
05/15/2015 197.95 200.24 197.28 200.07 670,921
05/14/2015 194.24 197.55 194.12 197.38 576,278
05/13/2015 196.7 197.88 192.56 193.23 533,390
05/12/2015 194.46 197.13 192.17 196.19 660,921
05/11/2015 196.49 197.1 193.5 194.16 1,058,379
05/08/2015 193.34 197.45 193.34 196.53 761,131
05/07/2015 188.42 192.72 188.14 191.81 729,585
05/06/2015 188.58 189.15 186.27 187.36 677,065
05/05/2015 190.32 190.9 186.92 187.55 730,506
05/04/2015 190.57 191.79 190.41 191.15 518,310
05/01/2015 188.36 192.69 188.36 190.13 1,029,223
04/30/2015 188.25 189.34 186.4 187.91 889,627
04/29/2015 191.42 191.82 187.82 188.57 815,163
04/28/2015 192.45 193.13 191.48 192.51 384,641
04/27/2015 193.81 194.78 192.72 193.18 399,210
04/24/2015 193.62 194.91 192.51 193.6 376,617
04/23/2015 192.81 193.78 191.73 193.04 493,833
04/22/2015 192.22 193.04 191.745 192.81 460,085
04/21/2015 191.85 192.6 190.5 191.64 511,135
04/20/2015 190.33 191.68 189.63 191.59 872,024
04/17/2015 190.87 191.44 189.27 190.07 533,689
04/16/2015 190.51 192.28 189.82 191.61 452,760
04/15/2015 192.53 193.47 190.88 190.95 472,940
04/14/2015 192.13 193.5 191.36 192.07 545,635
04/13/2015 193.71 193.93 191.45 191.45 689,113
04/10/2015 195.3 196.81 193.02 193.69 452,803
04/09/2015 196.88 197.57 193.49 194.13 499,007
04/08/2015 197.13 197.51 196.52 197 492,170
04/07/2015 199.41 199.41 196.88 197.05 438,452
04/06/2015 197.98 199.93 197.54 199.37 406,023
04/02/2015 195.88 198.11 195.36 197.31 456,557
04/01/2015 197.4 198.06 194.8015 195.95 532,364
03/31/2015 198.85 199.78 196.76 197.14 739,728
03/30/2015 197.46 199.62 197.01 199.19 484,497
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
*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?