Public Storage (PSA-P)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 17.79 | 0.07 | 0.40 | 17.75 | 17.95 | 17.7301 | 14386 |
| 1721428800 | 17.72 | -0.03 | -0.17 | 17.75 | 17.81 | 17.665 | 25278 |
| 1721342400 | 17.75 | -0.02 | -0.11 | 17.74 | 17.86 | 17.71 | 28148 |
| 1721256000 | 17.77 | -0.03 | -0.17 | 17.72 | 17.81 | 17.67 | 21089 |
| 1721169600 | 17.8 | 0.06 | 0.34 | 17.85 | 17.9 | 17.7 | 30469 |
| 1721083200 | 17.74 | -0.02 | -0.11 | 17.81 | 17.81 | 17.71 | 23899 |
| 1720824000 | 17.76 | 0.03 | 0.17 | 17.79 | 17.9099 | 17.73 | 20135 |
| 1720737600 | 17.73 | 0.05 | 0.28 | 17.75 | 17.85 | 17.64 | 80538 |
| 1720651200 | 17.68 | -0.02 | -0.12 | 17.71 | 17.71 | 17.57 | 56256 |
| 1720564800 | 17.7017 | -0.21 | -1.16 | 17.87 | 17.89 | 17.63 | 38539 |
| 1720478400 | 17.91 | -0.15 | -0.83 | 18.14 | 18.1483 | 17.91 | 20515 |
| 1720219200 | 18.06 | -0.03 | -0.17 | 18.1 | 18.14 | 17.93 | 14325 |
| 1720040640 | 18.09 | 0.17 | 0.95 | 17.99 | 18.09 | 17.8106 | 26436 |
| 1719960000 | 17.92 | 0.14 | 0.79 | 17.84 | 17.9299 | 17.8066 | 17426 |
| 1719873600 | 17.78 | -0.14 | -0.78 | 17.85 | 17.9314 | 17.6587 | 31247 |
| 1719614400 | 17.92 | 0 | 0.00 | 17.92 | 17.92 | 17.92 | 0 |
| 1719528000 | 17.92 | 0.14 | 0.79 | 17.86 | 17.9392 | 17.75 | 47322 |
| 1719441600 | 17.78 | 0.01 | 0.06 | 17.76 | 17.78 | 17.615 | 28601 |
| 1719355200 | 17.77 | 0.15 | 0.87 | 17.68 | 17.77 | 17.61 | 40771 |
| 1719268800 | 17.6175 | 0.01 | 0.04 | 17.64 | 17.7 | 17.54 | 18831 |
| 1719009600 | 17.61 | 0.11 | 0.63 | 17.51 | 17.6679 | 17.51 | 26149 |
| 1718923200 | 17.5 | -0.07 | -0.40 | 17.55 | 17.56 | 17.5 | 21739 |
| 1718750400 | 17.57 | 0.15 | 0.86 | 17.52 | 17.57 | 17.42 | 33199 |
| 1718664000 | 17.42 | -0.1 | -0.54 | 17.37 | 17.56 | 17.37 | 16839 |
| 1718404800 | 17.515 | -0.15 | -0.82 | 17.54 | 17.66 | 17.4501 | 13758 |
| 1718318400 | 17.66 | -0.14 | -0.79 | 17.95 | 18.09 | 17.66 | 20103 |
| 1718232000 | 17.8 | -0.24 | -1.33 | 17.9 | 18.08 | 17.8 | 28287 |
| 1718145600 | 18.04 | -0.3 | -1.64 | 18.4 | 18.41 | 18.03 | 27472 |
| 1718059200 | 18.34 | -0.08 | -0.43 | 18.33 | 18.364 | 18.16 | 18485 |
| 1717800000 | 18.42 | 0.01 | 0.05 | 18.33 | 18.435 | 18.225 | 21291 |
| 1717713600 | 18.41 | 0.16 | 0.88 | 18.27 | 18.41 | 18.18 | 14966 |
| 1717627200 | 18.25 | -0.02 | -0.11 | 18.36 | 18.36 | 18.1306 | 22382 |
| 1717540800 | 18.27 | 0.08 | 0.44 | 18.22 | 18.3 | 18.1027 | 20418 |
| 1717454400 | 18.19 | 0.27 | 1.51 | 17.97 | 18.19 | 17.9 | 31224 |
| 1717195200 | 17.92 | 0.43 | 2.46 | 17.62 | 18 | 17.55 | 68398 |
| 1717108800 | 17.49 | 0.09 | 0.52 | 17.42 | 17.54 | 17.39 | 48840 |
| 1717022400 | 17.4 | -0.28 | -1.61 | 17.65 | 17.65 | 17.38 | 22800 |
| 1716936000 | 17.6842 | -0.06 | -0.31 | 17.82 | 17.82 | 17.65 | 1808 |
| 1716590400 | 17.74 | 0.14 | 0.80 | 17.72 | 17.78 | 17.6139 | 23290 |
| 1716504000 | 17.6 | -0.14 | -0.79 | 17.69 | 17.77 | 17.52 | 55836 |
| 1716417600 | 17.74 | 0.14 | 0.80 | 17.68 | 17.78 | 17.5588 | 37726 |
| 1716331200 | 17.6 | -0.19 | -1.07 | 17.73 | 17.84 | 17.59 | 28411 |
| 1716244800 | 17.79 | 0.05 | 0.28 | 17.66 | 17.7987 | 17.6201 | 11847 |
| 1715985600 | 17.74 | -0.11 | -0.62 | 17.71 | 17.8868 | 17.64 | 22843 |
| 1715899200 | 17.85 | 0 | 0.00 | 17.8 | 17.85 | 17.6757 | 14485 |
| 1715812800 | 17.85 | 0.28 | 1.59 | 17.84 | 17.88 | 17.6999 | 15073 |
| 1715726400 | 17.57 | -0.08 | -0.45 | 17.67 | 17.785 | 17.56 | 20704 |
| 1715640000 | 17.65 | -0.03 | -0.17 | 17.75 | 17.91 | 17.65 | 11385 |
| 1715380800 | 17.68 | 0.03 | 0.17 | 17.62 | 17.8546 | 17.58 | 19705 |
| 1715294400 | 17.65 | -0.1 | -0.56 | 17.79 | 17.86 | 17.65 | 15648 |
| 1715208000 | 17.75 | -0.24 | -1.33 | 17.95 | 18.1 | 17.205 | 26735 |
| 1715121600 | 17.99 | -0.15 | -0.83 | 18.21 | 18.2305 | 17.99 | 20475 |
| 1715035200 | 18.14 | 0.12 | 0.64 | 18.15 | 18.15 | 18.035 | 16624 |
| 1714776000 | 18.025 | 0.1 | 0.59 | 18.1 | 18.1477 | 17.94 | 37850 |
| 1714689600 | 17.92 | 0.15 | 0.84 | 17.74 | 18.03 | 17.74 | 45435 |
| 1714603200 | 17.77 | -0.01 | -0.06 | 17.71 | 17.88 | 17.6563 | 24825 |
| 1714516800 | 17.78 | -0.12 | -0.67 | 17.88 | 17.98 | 17.69 | 27589 |
| 1714430400 | 17.9 | 0.16 | 0.90 | 17.84 | 18 | 17.8003 | 14828 |
| 1714171200 | 17.74 | -0.02 | -0.11 | 17.77 | 18.1 | 17.74 | 50611 |
| 1714084800 | 17.76 | -0.36 | -1.99 | 17.94 | 17.94 | 17.65 | 20140 |
| 1713998400 | 18.12 | 0.03 | 0.17 | 18.05 | 18.16 | 17.72 | 40190 |
| 1713912000 | 18.09 | 0.64 | 3.67 | 17.49 | 18.09 | 17.49 | 88368 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
