Public Storage (PSA-K)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721860800 | 20.9 | -0.13 | -0.62 | 21.02 | 21.02 | 20.85 | 12007 |
| 1721774400 | 21.03 | -0.04 | -0.19 | 21.07 | 21.07 | 20.97 | 5272 |
| 1721688000 | 21.07 | 0.07 | 0.33 | 21.01 | 21.13 | 21.01 | 11866 |
| 1721428800 | 21 | -0.06 | -0.28 | 20.9 | 21.0699 | 20.9 | 5558 |
| 1721342400 | 21.06 | -0.03 | -0.14 | 21.0235 | 21.15 | 20.99 | 13409 |
| 1721256000 | 21.09 | -0.01 | -0.05 | 21.05 | 21.0999 | 21.01 | 10642 |
| 1721169600 | 21.1 | 0.03 | 0.14 | 21.07 | 21.14 | 21.05 | 16201 |
| 1721083200 | 21.07 | 0 | 0.00 | 21.04 | 21.0996 | 21 | 15038 |
| 1720824000 | 21.07 | 0.01 | 0.05 | 21.08 | 21.23 | 21.04 | 33435 |
| 1720737600 | 21.06 | 0.02 | 0.10 | 21.12 | 21.15 | 21.03 | 70477 |
| 1720651200 | 21.04 | -0.12 | -0.57 | 21.16 | 21.16 | 21.04 | 45944 |
| 1720564800 | 21.16 | -0.19 | -0.89 | 21.34 | 21.34 | 21.13 | 5423 |
| 1720478400 | 21.35 | 0.08 | 0.38 | 21.27 | 21.35 | 21.27 | 25144 |
| 1720219200 | 21.27 | -0.01 | -0.05 | 21.21 | 21.39 | 21.21 | 6839 |
| 1720040640 | 21.28 | 0.18 | 0.85 | 21.1 | 21.29 | 21.1 | 12403 |
| 1719960000 | 21.1001 | -0.02 | -0.09 | 21.11 | 21.207 | 21.1 | 5866 |
| 1719873600 | 21.12 | -0.02 | -0.09 | 21.19 | 21.2 | 20.93 | 10270 |
| 1719614400 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1719528000 | 21.14 | 0.06 | 0.28 | 21.18 | 21.1899 | 21.1 | 13359 |
| 1719441600 | 21.08 | 0 | 0.00 | 21.08 | 21.1689 | 20.98 | 3026 |
| 1719355200 | 21.08 | 0.06 | 0.29 | 21.17 | 21.17 | 21.0578 | 12643 |
| 1719268800 | 21.02 | 0.01 | 0.05 | 21.01 | 21.1629 | 21.01 | 6073 |
| 1719009600 | 21.0096 | -0.07 | -0.33 | 20.97 | 21.0916 | 20.96 | 9331 |
| 1718923200 | 21.08 | 0.09 | 0.43 | 20.95 | 21.19 | 20.912 | 18297 |
| 1718750400 | 20.99 | 0.07 | 0.33 | 20.92 | 21.03 | 20.8 | 8801 |
| 1718664000 | 20.92 | 0.07 | 0.34 | 20.86 | 20.9205 | 20.76 | 17127 |
| 1718404800 | 20.85 | -0.16 | -0.76 | 21.1 | 21.1 | 20.81 | 7480 |
| 1718318400 | 21.01 | -0.17 | -0.80 | 21.31 | 21.31 | 20.94 | 17310 |
| 1718232000 | 21.18 | -0.29 | -1.35 | 21.28 | 21.375 | 21.18 | 13809 |
| 1718145600 | 21.47 | -0.03 | -0.14 | 21.48 | 21.48 | 21.39 | 10575 |
| 1718059200 | 21.5 | 0.04 | 0.19 | 21.45 | 21.555 | 21.35 | 9427 |
| 1717800000 | 21.46 | -0.07 | -0.33 | 21.42 | 21.7168 | 21.41 | 4559 |
| 1717713600 | 21.53 | 0.07 | 0.30 | 21.5 | 21.57 | 21.42 | 6136 |
| 1717627200 | 21.465 | -0.12 | -0.53 | 21.69 | 21.69 | 21.4002 | 9885 |
| 1717540800 | 21.58 | 0.25 | 1.17 | 21.4 | 21.65 | 21.4 | 18095 |
| 1717454400 | 21.33 | -0.19 | -0.88 | 21.6 | 21.6 | 21.2 | 23950 |
| 1717195200 | 21.52 | 0.64 | 3.07 | 21.15 | 21.52 | 20.975 | 67448 |
| 1717108800 | 20.88 | 0.03 | 0.14 | 20.85 | 20.97 | 20.85 | 13905 |
| 1717022400 | 20.85 | -0.15 | -0.71 | 20.73 | 20.9006 | 20.67 | 3657 |
| 1716936000 | 21 | -0.02 | -0.10 | 21.11 | 21.1399 | 20.9282 | 8785 |
| 1716590400 | 21.02 | 0.13 | 0.62 | 20.91 | 21.02 | 20.83 | 6131 |
| 1716504000 | 20.89 | -0.03 | -0.14 | 21.01 | 21.0499 | 20.65 | 36469 |
| 1716417600 | 20.92 | 0.07 | 0.34 | 21.02 | 21.033 | 20.9 | 5038 |
| 1716331200 | 20.85 | -0.13 | -0.60 | 20.98 | 21.108 | 20.85 | 6407 |
| 1716244800 | 20.975 | -0.02 | -0.07 | 20.85 | 21.0999 | 20.85 | 7046 |
| 1715985600 | 20.99 | -0.04 | -0.19 | 21 | 21.1445 | 20.8447 | 7130 |
| 1715899200 | 21.03 | -0.01 | -0.05 | 21.15 | 21.1999 | 20.9743 | 5691 |
| 1715812800 | 21.04 | 0.23 | 1.11 | 21.05 | 21.1997 | 20.9501 | 3594 |
| 1715726400 | 20.81 | -0.19 | -0.90 | 21.05 | 21.1787 | 20.81 | 6575 |
| 1715640000 | 21 | 0.03 | 0.14 | 20.97 | 21.1607 | 20.97 | 11146 |
| 1715380800 | 20.97 | 0.04 | 0.19 | 21.02 | 21.1 | 20.86 | 40439 |
| 1715294400 | 20.93 | -0.11 | -0.52 | 21.07 | 21.08 | 20.8846 | 68337 |
| 1715208000 | 21.04 | -0.09 | -0.43 | 21.21 | 21.24 | 20.91 | 67144 |
| 1715121600 | 21.13 | -0.13 | -0.61 | 21.35 | 21.3799 | 21.13 | 44006 |
| 1715035200 | 21.26 | 0.05 | 0.24 | 21.28 | 21.29 | 21.22 | 7051 |
| 1714776000 | 21.21 | 0.18 | 0.84 | 21.14 | 21.25 | 21.086 | 22335 |
| 1714689600 | 21.0334 | 0.04 | 0.21 | 20.96 | 21.04 | 20.91 | 5777 |
| 1714603200 | 20.99 | 0.13 | 0.62 | 20.82 | 21 | 20.78 | 35369 |
| 1714516800 | 20.86 | -0.14 | -0.67 | 20.99 | 21 | 20.84 | 139850 |
| 1714430400 | 21 | 0.18 | 0.86 | 20.95 | 21 | 20.8246 | 10282 |
| 1714171200 | 20.82 | -0.01 | -0.05 | 21.05 | 21.11 | 20.82 | 46854 |
| 1714084800 | 20.83 | -0.27 | -1.28 | 20.89 | 21.0105 | 20.75 | 48047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
