Public Storage (PSA-H)
NYSE
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 | 25.0202 | 0.02 | 0.08 | 24.97 | 25.05 | 24.97 | 10409 |
1721688000 | 25 | 0.04 | 0.16 | 24.99 | 25.1779 | 24.96 | 18454 |
1721428800 | 24.96 | -0.08 | -0.32 | 25.03 | 25.08 | 24.91 | 7821 |
1721342400 | 25.04 | -0.03 | -0.12 | 25.12 | 25.12 | 24.93 | 3119 |
1721256000 | 25.07 | -0.02 | -0.09 | 25.05 | 25.1045 | 24.9701 | 11315 |
1721169600 | 25.0934 | 0.15 | 0.62 | 25 | 25.1396 | 25 | 5562 |
1721083200 | 24.94 | -0.16 | -0.64 | 25.12 | 25.12 | 24.94 | 7585 |
1720824000 | 25.1 | 0.07 | 0.28 | 24.94 | 25.14 | 24.94 | 12884 |
1720737600 | 25.03 | 0.11 | 0.44 | 25 | 25.04 | 24.92 | 42983 |
1720651200 | 24.9199 | -0.12 | -0.47 | 25.04 | 25.04 | 24.85 | 11348 |
1720564800 | 25.0365 | -0.15 | -0.61 | 25.12 | 25.16 | 25 | 22759 |
1720478400 | 25.19 | -0.1 | -0.40 | 25.28 | 25.28 | 25.1695 | 12277 |
1720219200 | 25.29 | 0.06 | 0.24 | 25.25 | 25.29 | 25.1172 | 7288 |
1720040640 | 25.23 | 0.25 | 1.00 | 25.05 | 25.26 | 25.05 | 12259 |
1719960000 | 24.98 | -0.1 | -0.40 | 25.08 | 25.08 | 23.99 | 55046 |
1719873600 | 25.08 | -0.06 | -0.24 | 25.16 | 25.16 | 25.02 | 18699 |
1719614400 | 25.14 | -0.05 | -0.20 | 25.2 | 25.2 | 25.1 | 32990 |
1719528000 | 25.19 | 0.06 | 0.24 | 25.22 | 25.28 | 25.1501 | 33386 |
1719441600 | 25.13 | -0.01 | -0.04 | 25.1 | 25.1765 | 25.1 | 21950 |
1719355200 | 25.14 | -0.07 | -0.28 | 25.25 | 25.2929 | 25.11 | 39020 |
1719268800 | 25.21 | -0.04 | -0.16 | 25.2026 | 25.3086 | 25.2 | 5316 |
1719009600 | 25.25 | 0.12 | 0.48 | 25.1306 | 25.25 | 25.12 | 27160 |
1718923200 | 25.13 | -0.1 | -0.40 | 25.07 | 25.18 | 25.07 | 7121 |
1718750400 | 25.23 | 0.15 | 0.60 | 25.08 | 25.23 | 25.08 | 9705 |
1718664000 | 25.08 | -0.03 | -0.11 | 25.09 | 25.1102 | 25.04 | 9650 |
1718404800 | 25.1079 | -0.09 | -0.37 | 25.25 | 25.25 | 25.0601 | 11435 |
1718318400 | 25.2 | 0.01 | 0.04 | 25.3 | 25.3 | 25.0612 | 26105 |
1718232000 | 25.19 | -0.35 | -1.37 | 25.28 | 25.4761 | 25.17 | 24025 |
1718145600 | 25.54 | -0.02 | -0.08 | 25.56 | 25.63 | 25.39 | 35387 |
1718059200 | 25.56 | 0 | 0.00 | 25.56 | 25.62 | 25.5001 | 23095 |
1717800000 | 25.56 | 0.04 | 0.16 | 25.42 | 25.59 | 25.405 | 14684 |
1717713600 | 25.52 | 0.15 | 0.59 | 25.37 | 25.59 | 25.37 | 28632 |
1717627200 | 25.37 | -0.02 | -0.08 | 25.41 | 25.4548 | 25.32 | 8940 |
1717540800 | 25.39 | 0.07 | 0.28 | 25.35 | 25.47 | 25.32 | 23317 |
1717454400 | 25.32 | 0.07 | 0.28 | 25.22 | 25.35 | 25.18 | 22081 |
1717195200 | 25.25 | 0.42 | 1.69 | 24.91 | 25.3 | 24.82 | 102231 |
1717108800 | 24.83 | 0.05 | 0.20 | 24.7 | 24.84 | 24.67 | 6733 |
1717022400 | 24.78 | -0.12 | -0.48 | 24.78 | 24.91 | 24.64 | 22590 |
1716936000 | 24.9 | -0.04 | -0.16 | 24.99 | 25.03 | 24.83 | 17487 |
1716590400 | 24.94 | 0.22 | 0.89 | 24.79 | 24.98 | 24.67 | 28035 |
1716504000 | 24.72 | -0.22 | -0.88 | 24.9 | 24.92 | 24.6 | 17406 |
1716417600 | 24.94 | 0.15 | 0.61 | 24.85 | 24.96 | 24.83 | 20114 |
1716331200 | 24.79 | -0.08 | -0.32 | 24.9 | 25.03 | 24.79 | 6878 |
1716244800 | 24.87 | -0.02 | -0.08 | 24.812 | 25 | 24.812 | 19179 |
1715985600 | 24.89 | -0.11 | -0.44 | 24.9 | 24.955 | 24.81 | 16008 |
1715899200 | 25 | -0.04 | -0.16 | 25.07 | 25.07 | 24.9 | 16341 |
1715812800 | 25.04 | 0.22 | 0.89 | 24.92 | 25.06 | 24.92 | 18221 |
1715726400 | 24.82 | 0.07 | 0.28 | 24.79 | 24.922 | 24.7255 | 27406 |
1715640000 | 24.75 | 0.04 | 0.16 | 24.84 | 24.8999 | 24.61 | 12804 |
1715380800 | 24.71 | 0.15 | 0.61 | 24.56 | 24.71 | 24.4994 | 20365 |
1715294400 | 24.56 | -0.22 | -0.89 | 24.71 | 24.76 | 24.56 | 29722 |
1715208000 | 24.78 | -0.14 | -0.58 | 24.91 | 25.04 | 24.63 | 59995 |
1715121600 | 24.9241 | -0.05 | -0.18 | 25.06 | 25.06 | 24.7941 | 10213 |
1715035200 | 24.9697 | 0.07 | 0.28 | 25.05 | 25.05 | 24.86 | 35311 |
1714776000 | 24.9 | -0.02 | -0.08 | 24.83 | 24.98 | 24.83 | 8632 |
1714689600 | 24.92 | 0.04 | 0.16 | 24.78 | 24.95 | 24.7 | 81257 |
1714603200 | 24.88 | 0.21 | 0.85 | 24.68 | 24.88 | 24.58 | 31255 |
1714516800 | 24.67 | -0.3 | -1.20 | 24.94 | 25.04 | 24.57 | 53920 |
1714430400 | 24.97 | 0.14 | 0.56 | 24.9644 | 25 | 24.91 | 10372 |
1714171200 | 24.83 | 0.07 | 0.28 | 24.82 | 24.985 | 24.81 | 23350 |
1714084800 | 24.76 | -0.17 | -0.68 | 24.79 | 24.86 | 24.7304 | 16622 |
1713998400 | 24.93 | -0.03 | -0.12 | 24.91 | 25 | 24.7509 | 20336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.