Public Storage (PSA-S)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721774400 | 18.17 | -0.02 | -0.11 | 18.27 | 18.27 | 18.1553 | 2088 |
| 1721688000 | 18.1907 | 0.02 | 0.11 | 18.27 | 18.3341 | 18.1907 | 3818 |
| 1721428800 | 18.17 | 0.04 | 0.22 | 18.23 | 18.27 | 18.17 | 7160 |
| 1721342400 | 18.13 | -0.1 | -0.55 | 18.25 | 18.34 | 18.13 | 14014 |
| 1721256000 | 18.23 | 0.01 | 0.05 | 18.26 | 18.26 | 18.11 | 9821 |
| 1721169600 | 18.22 | 0.03 | 0.16 | 18.26 | 18.26 | 18.1501 | 4725 |
| 1721083200 | 18.19 | 0.04 | 0.22 | 18.21 | 18.22 | 18.09 | 5090 |
| 1720824000 | 18.15 | 0.04 | 0.22 | 18.15 | 18.27 | 18.14 | 8768 |
| 1720737600 | 18.11 | 0.13 | 0.72 | 18.12 | 18.19 | 18.02 | 34044 |
| 1720651200 | 17.98 | -0.06 | -0.33 | 18.09 | 18.09 | 17.91 | 25777 |
| 1720564800 | 18.04 | -0.24 | -1.33 | 18.35 | 18.35 | 18.04 | 9778 |
| 1720478400 | 18.284 | -0.03 | -0.14 | 18.36 | 18.3799 | 18.23 | 2687 |
| 1720219200 | 18.31 | -0.01 | -0.05 | 18.38 | 18.39 | 18.281 | 11690 |
| 1720040640 | 18.32 | 0.15 | 0.82 | 18.26 | 18.33 | 18.1479 | 12282 |
| 1719960000 | 18.1701 | 0.04 | 0.22 | 18.23 | 18.23 | 18.13 | 2773 |
| 1719873600 | 18.13 | 0.06 | 0.33 | 18.03 | 18.14 | 17.9001 | 14248 |
| 1719614400 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1719528000 | 18.07 | 0.06 | 0.33 | 18.07 | 18.14 | 17.98 | 29247 |
| 1719441600 | 18.01 | 0.01 | 0.06 | 17.97 | 18.04 | 17.97 | 9015 |
| 1719355200 | 18 | 0 | 0.00 | 18.05 | 18.05 | 17.99 | 26903 |
| 1719268800 | 18 | 0.04 | 0.22 | 18 | 18.055 | 17.96 | 44167 |
| 1719009600 | 17.96 | 0.06 | 0.33 | 18.02 | 18.02 | 17.95 | 5476 |
| 1718923200 | 17.9001 | -0.08 | -0.44 | 17.98 | 17.99 | 17.85 | 4300 |
| 1718750400 | 17.98 | 0.12 | 0.67 | 17.86 | 17.99 | 17.8547 | 9057 |
| 1718664000 | 17.86 | -0.03 | -0.17 | 17.82 | 17.8943 | 17.815 | 8730 |
| 1718404800 | 17.89 | -0.2 | -1.11 | 18 | 18.03 | 17.89 | 14663 |
| 1718318400 | 18.09 | -0.19 | -1.04 | 18.3 | 18.3 | 18.09 | 10628 |
| 1718232000 | 18.2797 | -0.26 | -1.40 | 18.35 | 18.43 | 18.24 | 14235 |
| 1718145600 | 18.54 | -0.09 | -0.48 | 18.66 | 18.68 | 18.45 | 11629 |
| 1718059200 | 18.63 | -0.07 | -0.37 | 18.67 | 18.67 | 18.56 | 5563 |
| 1717800000 | 18.7 | -0.05 | -0.27 | 18.67 | 18.73 | 18.45 | 8690 |
| 1717713600 | 18.75 | 0.24 | 1.30 | 18.51 | 18.75 | 18.51 | 5904 |
| 1717627200 | 18.51 | -0.07 | -0.38 | 18.57 | 18.5999 | 18.46 | 11148 |
| 1717540800 | 18.58 | 0.16 | 0.87 | 18.48 | 18.58 | 18.385 | 21708 |
| 1717454400 | 18.42 | 0.03 | 0.16 | 18.43 | 18.46 | 18.19 | 31754 |
| 1717195200 | 18.39 | 0.53 | 2.97 | 17.96 | 18.41 | 17.93 | 56924 |
| 1717108800 | 17.86 | 0.15 | 0.85 | 17.79 | 17.918 | 17.75 | 4710 |
| 1717022400 | 17.71 | -0.23 | -1.28 | 17.9 | 17.94 | 17.69 | 34859 |
| 1716936000 | 17.9398 | -0.12 | -0.67 | 18.04 | 18.04 | 17.93 | 4248 |
| 1716590400 | 18.06 | 0.14 | 0.78 | 18 | 18.06 | 17.94 | 6652 |
| 1716504000 | 17.92 | -0.26 | -1.43 | 18.1 | 18.18 | 17.9 | 20771 |
| 1716417600 | 18.18 | 0.11 | 0.61 | 18.13 | 18.18 | 18.05 | 8288 |
| 1716331200 | 18.07 | -0.03 | -0.17 | 18.22 | 18.22 | 18.06 | 10312 |
| 1716244800 | 18.1 | 0 | 0.00 | 18.09 | 18.15 | 18.09 | 116530 |
| 1715985600 | 18.1 | -0.1 | -0.55 | 18.2 | 18.2 | 17.96 | 8551 |
| 1715899200 | 18.2 | 0.03 | 0.17 | 18.24 | 18.24 | 18.09 | 8367 |
| 1715812800 | 18.17 | 0.17 | 0.94 | 18.24 | 18.24 | 18.15 | 4647 |
| 1715726400 | 18 | -0.05 | -0.27 | 18.18 | 18.197 | 18 | 10240 |
| 1715640000 | 18.0492 | -0.08 | -0.45 | 18.2 | 18.2 | 18 | 7269 |
| 1715380800 | 18.13 | 0.03 | 0.17 | 18.1 | 18.13 | 18.0365 | 5777 |
| 1715294400 | 18.1 | 0.08 | 0.44 | 18.14 | 18.14 | 18 | 11578 |
| 1715208000 | 18.02 | -0.26 | -1.40 | 18.25 | 18.29 | 17.97 | 19600 |
| 1715121600 | 18.275 | -0.05 | -0.28 | 18.39 | 18.39 | 18.2692 | 2741 |
| 1715035200 | 18.3265 | 0.12 | 0.64 | 18.29 | 18.34 | 18.2 | 14515 |
| 1714776000 | 18.21 | 0.26 | 1.45 | 18.18 | 18.32 | 18.18 | 6932 |
| 1714689600 | 17.9496 | -0.16 | -0.89 | 18.13 | 18.16 | 17.9496 | 1520 |
| 1714603200 | 18.11 | 0.16 | 0.89 | 17.83 | 18.11 | 17.83 | 72946 |
| 1714516800 | 17.95 | -0.15 | -0.83 | 18.1 | 18.2 | 17.95 | 12164 |
| 1714430400 | 18.1 | 0.12 | 0.67 | 18.06 | 18.15 | 18.06 | 4155 |
| 1714171200 | 17.98 | -0.05 | -0.28 | 18.1 | 18.18 | 17.98 | 14057 |
| 1714084800 | 18.03 | -0.27 | -1.48 | 18.15 | 18.15 | 17.81 | 5045 |
| 1713998400 | 18.3 | 0.13 | 0.72 | 18.12 | 18.3 | 18.07 | 18762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
