Public Storage (PSA-M)
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 |
|---|---|---|---|---|---|---|---|
| 1729291200 | 20.45 | 0.07 | 0.34 | 20.52 | 20.52 | 20.32 | 7360 |
| 1729204800 | 20.38 | -0.09 | -0.44 | 20.47 | 20.51 | 20.22 | 9751 |
| 1729118400 | 20.47 | 0.19 | 0.94 | 20.41 | 20.51 | 20.32 | 12056 |
| 1729032000 | 20.28 | 0.07 | 0.32 | 20.16 | 20.4 | 20.16 | 14250 |
| 1728945600 | 20.215 | 0.05 | 0.27 | 20.12 | 20.23 | 19.97 | 6200 |
| 1728686400 | 20.16 | 0.17 | 0.85 | 20.03 | 20.16 | 19.96 | 11587 |
| 1728600000 | 19.99 | -0.12 | -0.60 | 20.09 | 20.09 | 19.96 | 9227 |
| 1728513600 | 20.11 | 0.12 | 0.60 | 20.09 | 20.1193 | 19.9413 | 12280 |
| 1728427200 | 19.99 | 0.05 | 0.25 | 19.99 | 20.05 | 19.83 | 23424 |
| 1728340800 | 19.94 | -0.18 | -0.89 | 20.12 | 20.12 | 19.8708 | 11187 |
| 1728081600 | 20.12 | -0.18 | -0.89 | 20.29 | 20.29 | 20.12 | 9299 |
| 1727995200 | 20.3 | 0.08 | 0.40 | 20.24 | 20.31 | 20.22 | 6852 |
| 1727908800 | 20.22 | 0.01 | 0.05 | 20.31 | 20.3489 | 20.2 | 13147 |
| 1727822400 | 20.21 | -0.06 | -0.30 | 20.27 | 20.31 | 20.145 | 24710 |
| 1727736000 | 20.27 | -0.11 | -0.54 | 20.52 | 20.52 | 20.03 | 14706 |
| 1727476800 | 20.38 | -0.09 | -0.44 | 20.61 | 20.61 | 20.38 | 13094 |
| 1727390400 | 20.47 | -0.01 | -0.05 | 20.75 | 20.75 | 20.41 | 16672 |
| 1727304000 | 20.48 | -0.15 | -0.73 | 20.69 | 20.69 | 20.48 | 13131 |
| 1727217600 | 20.63 | 0.03 | 0.15 | 20.64 | 20.6708 | 20.51 | 25894 |
| 1727131200 | 20.6 | -0.06 | -0.27 | 20.65 | 20.67 | 20.5302 | 21236 |
| 1726872000 | 20.655 | -0.11 | -0.53 | 20.79 | 20.79 | 20.62 | 38890 |
| 1726785600 | 20.765 | 0.28 | 1.34 | 20.55 | 20.765 | 20.55 | 13580 |
| 1726699200 | 20.49 | 0.04 | 0.20 | 20.54 | 20.6594 | 20.37 | 27061 |
| 1726612800 | 20.45 | 0.11 | 0.55 | 20.44 | 20.48 | 20.2201 | 25692 |
| 1726526400 | 20.3375 | 0.23 | 1.13 | 20.2 | 20.35 | 20.16 | 19707 |
| 1726267200 | 20.11 | -0.18 | -0.89 | 20.1 | 20.14 | 19.97 | 7294 |
| 1726180800 | 20.29 | 0.14 | 0.69 | 20.18 | 20.3 | 20.18 | 15146 |
| 1726094400 | 20.15 | 0.17 | 0.85 | 20.03 | 20.15 | 19.97 | 12360 |
| 1726008000 | 19.98 | 0.06 | 0.30 | 20.05 | 20.07 | 19.82 | 15814 |
| 1725921600 | 19.92 | 0.29 | 1.48 | 19.66 | 19.92 | 19.66 | 7063 |
| 1725662400 | 19.63 | -0.05 | -0.25 | 19.65 | 19.77 | 19.5949 | 6033 |
| 1725576000 | 19.68 | 0.12 | 0.61 | 19.61 | 19.69 | 19.57 | 12836 |
| 1725489600 | 19.56 | 0.26 | 1.35 | 19.4 | 19.57 | 19.34 | 15437 |
| 1725403200 | 19.3 | 0.04 | 0.21 | 19.32 | 19.46 | 19.3 | 10558 |
| 1725057600 | 19.26 | -0.41 | -2.08 | 19.61 | 19.65 | 19.16 | 72381 |
| 1724971200 | 19.67 | 0.09 | 0.46 | 19.66 | 19.69 | 19.58 | 3076 |
| 1724884800 | 19.58 | 0.08 | 0.43 | 19.57 | 19.61 | 19.55 | 7869 |
| 1724798400 | 19.496 | -0.02 | -0.12 | 19.52 | 19.55 | 19.48 | 4901 |
| 1724712000 | 19.52 | 0.07 | 0.36 | 19.58 | 19.62 | 19.43 | 11259 |
| 1724452800 | 19.45 | -0.05 | -0.23 | 19.57 | 19.57 | 19.4 | 14712 |
| 1724366400 | 19.495 | 0.05 | 0.23 | 19.47 | 19.52 | 19.4 | 12041 |
| 1724280000 | 19.45 | 0.07 | 0.36 | 19.44 | 19.49 | 19.44 | 7207 |
| 1724193600 | 19.38 | 0.07 | 0.36 | 19.25 | 19.46 | 19.25 | 9144 |
| 1724107200 | 19.31 | 0.15 | 0.78 | 19.23 | 19.35 | 19.23 | 6653 |
| 1723848000 | 19.16 | 0.04 | 0.21 | 19.12 | 19.23 | 19.07 | 4148 |
| 1723761600 | 19.12 | -0.03 | -0.16 | 19.22 | 19.22 | 19.02 | 9460 |
| 1723675200 | 19.15 | 0.05 | 0.26 | 19.22 | 19.28 | 19.15 | 10281 |
| 1723588800 | 19.1 | 0.08 | 0.42 | 19.18 | 19.18 | 19.1 | 8979 |
| 1723502400 | 19.02 | -0.08 | -0.42 | 18.94 | 19.1 | 18.94 | 2812 |
| 1723243200 | 19.1 | 0.04 | 0.21 | 19.16 | 19.2 | 19.0575 | 10844 |
| 1723156800 | 19.06 | 0.04 | 0.24 | 19.08 | 19.125 | 18.94 | 6023 |
| 1723070400 | 19.015 | 0.05 | 0.29 | 18.99 | 19.09 | 18.9194 | 8870 |
| 1722984000 | 18.96 | 0.23 | 1.23 | 18.78 | 18.96 | 18.7547 | 13042 |
| 1722897600 | 18.73 | 0.02 | 0.11 | 18.54 | 18.75 | 18.53 | 14444 |
| 1722638400 | 18.71 | 0.12 | 0.65 | 18.65 | 18.77 | 18.5694 | 26577 |
| 1722552000 | 18.59 | 0.26 | 1.42 | 18.38 | 18.59 | 18.37 | 8624 |
| 1722465600 | 18.33 | -0.1 | -0.54 | 18.52 | 18.52 | 18.24 | 11155 |
| 1722379200 | 18.43 | 0.12 | 0.66 | 18.4 | 18.43 | 18.28 | 13231 |
| 1722292800 | 18.31 | -0.04 | -0.24 | 18.5 | 18.5 | 18.31 | 2997 |
| 1722033600 | 18.3539 | -0.03 | -0.14 | 18.56 | 18.56 | 18.31 | 6239 |
| 1721947200 | 18.38 | 0.01 | 0.05 | 18.44 | 18.44 | 18.34 | 2339 |
| 1721860800 | 18.37 | -0.08 | -0.42 | 18.47 | 18.47 | 18.25 | 5157 |
| 1721774400 | 18.448 | -0.03 | -0.17 | 18.58 | 18.58 | 18.42 | 4500 |
| 1721688000 | 18.48 | -0.04 | -0.22 | 18.6 | 18.6 | 18.4111 | 19176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
