Public Storage (PSA-F)
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 |
|---|---|---|---|---|---|---|---|
| 1727390400 | 24.95 | -0.03 | -0.12 | 24.98 | 25.07 | 24.95 | 15602 |
| 1727304000 | 24.98 | 0.02 | 0.08 | 25.03 | 25.0799 | 24.98 | 18273 |
| 1727217600 | 24.96 | 0.01 | 0.04 | 24.95 | 25.09 | 24.95 | 17754 |
| 1727131200 | 24.95 | 0.01 | 0.04 | 25 | 25.05 | 24.95 | 16805 |
| 1726872000 | 24.94 | 0.04 | 0.16 | 24.91 | 25.05 | 24.91 | 19679 |
| 1726785600 | 24.9 | 0.06 | 0.24 | 25 | 25.082 | 24.9 | 29746 |
| 1726699200 | 24.84 | -0.03 | -0.12 | 24.94 | 25 | 24.82 | 30097 |
| 1726612800 | 24.87 | 0.13 | 0.53 | 24.78 | 24.94 | 24.76 | 24559 |
| 1726526400 | 24.74 | 0.1 | 0.41 | 24.64 | 24.84 | 24.64 | 31243 |
| 1726267200 | 24.64 | -0.31 | -1.24 | 24.73 | 24.73 | 24.63 | 54124 |
| 1726180800 | 24.95 | 0.14 | 0.56 | 24.85 | 24.97 | 24.85 | 13283 |
| 1726094400 | 24.81 | 0.1 | 0.40 | 24.77 | 24.81 | 24.63 | 11217 |
| 1726008000 | 24.71 | 0.06 | 0.24 | 24.74 | 24.8 | 24.63 | 22048 |
| 1725921600 | 24.65 | 0.24 | 0.98 | 24.45 | 24.66 | 24.45 | 12316 |
| 1725662400 | 24.4101 | -0.09 | -0.37 | 24.51 | 24.63 | 24.405 | 17209 |
| 1725576000 | 24.5 | 0.18 | 0.74 | 24.32 | 24.54 | 24.32 | 21221 |
| 1725489600 | 24.32 | 0.1 | 0.41 | 24.25 | 24.54 | 24.25 | 21682 |
| 1725403200 | 24.22 | -0.03 | -0.12 | 24.34 | 24.5 | 24.22 | 23126 |
| 1725057600 | 24.25 | -0.21 | -0.86 | 24.43 | 24.46 | 24.06 | 79403 |
| 1724971200 | 24.46 | -0.02 | -0.08 | 24.43 | 24.54 | 24.3801 | 24645 |
| 1724884800 | 24.48 | 0.12 | 0.49 | 24.36 | 24.48 | 24.36 | 13315 |
| 1724798400 | 24.36 | 0.02 | 0.08 | 24.41 | 24.45 | 24.32 | 18367 |
| 1724712000 | 24.34 | 0 | 0.00 | 24.37 | 24.42 | 24.34 | 9746 |
| 1724452800 | 24.34 | 0.08 | 0.33 | 24.21 | 24.425 | 24.1725 | 27910 |
| 1724366400 | 24.26 | 0.01 | 0.04 | 24.22 | 24.29 | 24.2 | 15179 |
| 1724280000 | 24.25 | 0.07 | 0.27 | 24.14 | 24.315 | 24.14 | 31289 |
| 1724193600 | 24.1844 | -0.01 | -0.02 | 24.25 | 24.25 | 24.18 | 43267 |
| 1724107200 | 24.19 | 0.08 | 0.33 | 24.11 | 24.2 | 24.11 | 19954 |
| 1723848000 | 24.11 | 0 | 0.00 | 24.09 | 24.22 | 24.085 | 12347 |
| 1723761600 | 24.11 | -0.03 | -0.12 | 24.06 | 24.2 | 23.9901 | 27497 |
| 1723675200 | 24.14 | 0.19 | 0.79 | 24.01 | 24.18 | 24.01 | 13906 |
| 1723588800 | 23.95 | 0.13 | 0.55 | 23.97 | 23.97 | 23.85 | 10253 |
| 1723502400 | 23.82 | -0.11 | -0.46 | 23.93 | 23.97 | 23.82 | 13814 |
| 1723243200 | 23.93 | -0.04 | -0.17 | 24.02 | 24.06 | 23.93 | 12026 |
| 1723156800 | 23.97 | 0.07 | 0.29 | 23.91 | 24.14 | 23.9036 | 30537 |
| 1723070400 | 23.9 | 0.1 | 0.42 | 23.9 | 23.96 | 23.66 | 11504 |
| 1722984000 | 23.8 | 0.22 | 0.93 | 23.45 | 23.83 | 23.45 | 25343 |
| 1722897600 | 23.58 | -0.05 | -0.21 | 23.22 | 23.58 | 23.22 | 12486 |
| 1722638400 | 23.63 | 0.25 | 1.07 | 23.45 | 23.64 | 23.43 | 19930 |
| 1722552000 | 23.38 | 0.29 | 1.26 | 23.19 | 23.38 | 23.17 | 12266 |
| 1722465600 | 23.09 | -0.28 | -1.20 | 23.46 | 23.522 | 23.09 | 36250 |
| 1722379200 | 23.37 | 0.01 | 0.04 | 23.48 | 23.48 | 23.37 | 11539 |
| 1722292800 | 23.36 | -0.06 | -0.26 | 23.43 | 23.4859 | 23.36 | 8748 |
| 1722033600 | 23.42 | 0.12 | 0.52 | 23.32 | 23.5 | 23.32 | 8249 |
| 1721947200 | 23.3 | 0.06 | 0.26 | 23.26 | 23.44 | 23.26 | 15554 |
| 1721860800 | 23.24 | -0.2 | -0.85 | 23.46 | 23.49 | 23.24 | 18350 |
| 1721774400 | 23.44 | -0.06 | -0.26 | 23.55 | 23.55 | 23.44 | 9999 |
| 1721688000 | 23.5 | 0.18 | 0.77 | 23.35 | 23.53 | 23.35 | 14792 |
| 1721428800 | 23.32 | -0.01 | -0.04 | 23.28 | 23.3989 | 23.28 | 5009 |
| 1721342400 | 23.33 | -0.07 | -0.30 | 23.47 | 23.47 | 23.33 | 9517 |
| 1721256000 | 23.4 | -0.02 | -0.08 | 23.37 | 23.46 | 23.33 | 14879 |
| 1721169600 | 23.419 | 0.1 | 0.42 | 23.36 | 23.5181 | 23.3301 | 9569 |
| 1721083200 | 23.32 | -0.01 | -0.04 | 23.29 | 23.49 | 23.2318 | 15826 |
| 1720824000 | 23.33 | 0.14 | 0.60 | 23.32 | 23.45 | 23.32 | 10747 |
| 1720737600 | 23.19 | 0.03 | 0.14 | 23.24 | 23.3406 | 23.18 | 13674 |
| 1720651200 | 23.157 | -0 | -0.01 | 23.17 | 23.22 | 23.0801 | 23918 |
| 1720564800 | 23.16 | -0.35 | -1.49 | 23.42 | 23.446 | 23.16 | 17077 |
| 1720478400 | 23.51 | 0.09 | 0.38 | 23.35 | 23.53 | 23.31 | 29337 |
| 1720219200 | 23.4218 | -0.01 | -0.03 | 23.31 | 23.5 | 23.1201 | 6991 |
| 1720040640 | 23.43 | 0.22 | 0.95 | 23.11 | 23.44 | 23.11 | 13299 |
| 1719960000 | 23.21 | -0.02 | -0.09 | 23.13 | 23.21 | 23.03 | 13914 |
| 1719873600 | 23.23 | -0.17 | -0.73 | 23.15 | 23.23 | 23.02 | 20394 |
| 1719614400 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1719528000 | 23.4 | 0.13 | 0.56 | 23.28 | 23.41 | 23.1964 | 13488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
