Public Storage (PSA-L)
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 |
|---|---|---|---|---|---|---|---|
| 1719355200 | 20.331 | -0.07 | -0.36 | 20.43 | 20.4436 | 20.31 | 28790 |
| 1719268800 | 20.405 | 0.07 | 0.32 | 20.28 | 20.4899 | 20.28 | 14671 |
| 1719009600 | 20.34 | 0.04 | 0.20 | 20.23 | 20.34 | 20.18 | 34390 |
| 1718923200 | 20.2985 | -0.04 | -0.20 | 20.19 | 20.3 | 20.14 | 28034 |
| 1718750400 | 20.34 | 0.18 | 0.89 | 20.16 | 20.3414 | 20.16 | 28201 |
| 1718664000 | 20.16 | -0.23 | -1.13 | 20.17 | 20.2885 | 20.09 | 32786 |
| 1718404800 | 20.39 | -0.09 | -0.44 | 20.43 | 20.43 | 20.2501 | 10816 |
| 1718318400 | 20.48 | -0.06 | -0.29 | 20.5 | 20.7361 | 20.44 | 24071 |
| 1718232000 | 20.54 | -0.27 | -1.30 | 20.73 | 20.82 | 20.54 | 17012 |
| 1718145600 | 20.81 | -0.12 | -0.57 | 20.93 | 20.99 | 20.7741 | 25982 |
| 1718059200 | 20.93 | -0.02 | -0.10 | 20.9 | 20.95 | 20.775 | 13929 |
| 1717800000 | 20.95 | 0.08 | 0.38 | 20.94 | 20.98 | 20.76 | 16797 |
| 1717713600 | 20.87 | 0.17 | 0.82 | 20.7 | 20.925 | 20.7 | 9765 |
| 1717627200 | 20.7001 | -0.15 | -0.72 | 20.9 | 20.9571 | 20.7 | 10239 |
| 1717540800 | 20.85 | 0.1 | 0.48 | 20.69 | 20.99 | 20.69 | 24639 |
| 1717454400 | 20.75 | 0.03 | 0.14 | 20.8 | 20.85 | 20.51 | 37763 |
| 1717195200 | 20.72 | 0.4 | 1.97 | 20.41 | 20.78 | 20.41 | 63329 |
| 1717108800 | 20.32 | 0.2 | 0.99 | 20.12 | 20.32 | 20.1113 | 13550 |
| 1717022400 | 20.12 | -0.19 | -0.94 | 20.23 | 20.23 | 20.1111 | 23041 |
| 1716936000 | 20.31 | -0.16 | -0.78 | 20.5 | 20.5 | 20.3 | 17256 |
| 1716590400 | 20.47 | 0.31 | 1.54 | 20.29 | 20.47 | 20.16 | 18845 |
| 1716504000 | 20.16 | -0.19 | -0.93 | 20.37 | 20.41 | 20.1 | 60576 |
| 1716417600 | 20.35 | -0.02 | -0.10 | 20.43 | 20.43 | 20.2901 | 93698 |
| 1716331200 | 20.37 | -0.12 | -0.59 | 20.5 | 20.5 | 20.37 | 58158 |
| 1716244800 | 20.49 | 0 | 0.00 | 20.41 | 20.49 | 20.4 | 57814 |
| 1715985600 | 20.49 | -0.09 | -0.44 | 20.5 | 20.5 | 20.36 | 52069 |
| 1715899200 | 20.58 | -0.11 | -0.53 | 20.73 | 20.73 | 20.5 | 11648 |
| 1715812800 | 20.69 | 0.3 | 1.47 | 20.52 | 20.69 | 20.4603 | 18003 |
| 1715726400 | 20.39 | -0.11 | -0.54 | 20.48 | 20.58 | 20.39 | 35173 |
| 1715640000 | 20.5 | 0 | 0.00 | 20.43 | 20.5162 | 20.3523 | 9961 |
| 1715380800 | 20.5 | -0.02 | -0.10 | 20.39 | 20.5108 | 20.33 | 12132 |
| 1715294400 | 20.52 | -0.07 | -0.34 | 20.63 | 20.63 | 20.367 | 32191 |
| 1715208000 | 20.59 | -0.22 | -1.06 | 20.74 | 20.76 | 20.4201 | 18720 |
| 1715121600 | 20.81 | -0.07 | -0.34 | 20.84 | 20.895 | 20.69 | 13780 |
| 1715035200 | 20.88 | 0.11 | 0.54 | 20.89 | 20.897 | 20.77 | 47623 |
| 1714776000 | 20.7673 | 0.08 | 0.40 | 20.83 | 20.8894 | 20.7001 | 175418 |
| 1714689600 | 20.6845 | -0.01 | -0.03 | 20.58 | 20.745 | 20.58 | 24967 |
| 1714603200 | 20.69 | 0.11 | 0.53 | 20.57 | 20.7166 | 20.52 | 15376 |
| 1714516800 | 20.58 | -0.23 | -1.11 | 20.74 | 20.9065 | 20.54 | 17653 |
| 1714430400 | 20.81 | 0.25 | 1.22 | 20.61 | 20.87 | 20.5259 | 25490 |
| 1714171200 | 20.56 | -0.06 | -0.29 | 20.62 | 20.87 | 20.56 | 38282 |
| 1714084800 | 20.62 | -0.2 | -0.96 | 20.33 | 20.62 | 20.33 | 70249 |
| 1713998400 | 20.82 | 0.12 | 0.58 | 20.66 | 20.83 | 20.46 | 27680 |
| 1713912000 | 20.7 | 0.45 | 2.22 | 20.3 | 20.7 | 20.2401 | 34622 |
| 1713825600 | 20.25 | 0.11 | 0.55 | 20.2 | 20.3034 | 20.17 | 23064 |
| 1713566400 | 20.14 | 0.18 | 0.90 | 19.87 | 20.21 | 19.87 | 22634 |
| 1713480000 | 19.96 | 0.08 | 0.40 | 19.85 | 20.01 | 19.7917 | 48051 |
| 1713393600 | 19.88 | 0.07 | 0.35 | 20.02 | 20.08 | 19.81 | 26187 |
| 1713307200 | 19.81 | 0.06 | 0.30 | 19.7 | 19.9999 | 19.68 | 56855 |
| 1713220800 | 19.75 | -0.54 | -2.66 | 20.43 | 20.43 | 19.75 | 44042 |
| 1712961600 | 20.29 | -0.33 | -1.60 | 20.67 | 20.74 | 20.29 | 28929 |
| 1712875200 | 20.62 | -0.27 | -1.29 | 20.91 | 20.91 | 20.55 | 28789 |
| 1712788800 | 20.89 | -0.56 | -2.61 | 21.0979 | 21.1395 | 20.8 | 32428 |
| 1712702400 | 21.4492 | -0.01 | -0.05 | 21.55 | 21.55 | 21.41 | 11227 |
| 1712616000 | 21.46 | 0.14 | 0.66 | 21.4 | 21.52 | 21.2601 | 44424 |
| 1712356800 | 21.32 | -0.13 | -0.61 | 21.39 | 21.4999 | 21.31 | 53138 |
| 1712270400 | 21.45 | 0.11 | 0.52 | 21.34 | 21.55 | 21.27 | 26655 |
| 1712184000 | 21.34 | -0.04 | -0.19 | 21.29 | 21.41 | 21.13 | 79263 |
| 1712097600 | 21.38 | -0.27 | -1.25 | 21.3 | 21.48 | 21.3 | 40673 |
| 1712011200 | 21.65 | 0.26 | 1.22 | 21.21 | 21.65 | 21.21 | 70538 |
| 1711665600 | 21.39 | -0.24 | -1.11 | 21.69 | 21.8191 | 21.39 | 109199 |
| 1711579200 | 21.63 | 0.15 | 0.70 | 21.47 | 21.63 | 21.3471 | 26218 |
| 1711492800 | 21.48 | -0.05 | -0.23 | 21.59 | 21.7694 | 21.4201 | 27976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
