Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSA-M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 18.28 | 0.23 | 1.27% | 18.17 | 18.28 | 18.01 | 4,507 |
| May 23 2024 | 18.05 | -0.05 | -0.28% | 18.15 | 18.16 | 17.96 | 10,079 |
| May 22 2024 | 18.10 | -0.05 | -0.28% | 18.31 | 18.32 | 18.10 | 3,962 |
| May 21 2024 | 18.15 | -0.03 | -0.17% | 18.35 | 18.36 | 18.15 | 4,873 |
| May 20 2024 | 18.18 | -0.11 | -0.60% | 18.29 | 18.29 | 18.15 | 3,431 |
| May 17 2024 | 18.29 | 0.02 | 0.11% | 18.34 | 18.34 | 18.11 | 3,662 |
| May 16 2024 | 18.27 | -0.03 | -0.16% | 18.26 | 18.47 | 18.26 | 2,157 |
| May 15 2024 | 18.30 | 0.14 | 0.77% | 18.35 | 18.39 | 18.16 | 11,875 |
| May 14 2024 | 18.16 | -0.05 | -0.27% | 18.39 | 18.39 | 18.13 | 10,397 |
| May 13 2024 | 18.21 | -0.08 | -0.43% | 18.42 | 18.42 | 18.12 | 7,315 |
| May 10 2024 | 18.29 | 0.09 | 0.49% | 18.21 | 18.29 | 18.14 | 4,827 |
| May 09 2024 | 18.20 | -0.16 | -0.87% | 18.45 | 18.45 | 18.16 | 5,394 |
| May 08 2024 | 18.36 | -0.24 | -1.29% | 18.58 | 18.58 | 18.33 | 7,218 |
| May 07 2024 | 18.60 | -0.03 | -0.16% | 18.69 | 18.69 | 18.44 | 6,605 |
| May 06 2024 | 18.63 | 0.14 | 0.76% | 18.60 | 18.65 | 18.45 | 5,218 |
| May 03 2024 | 18.49 | 0.17 | 0.93% | 18.59 | 18.59 | 18.40 | 6,233 |
| May 02 2024 | 18.32 | 0.10 | 0.55% | 18.45 | 18.45 | 18.23 | 3,655 |
| May 01 2024 | 18.22 | -0.09 | -0.49% | 18.26 | 18.41 | 18.05 | 4,020 |
| Apr 30 2024 | 18.31 | -0.13 | -0.68% | 18.44 | 18.48 | 18.23 | 6,552 |
| Apr 29 2024 | 18.44 | 0.17 | 0.96% | 18.26 | 18.44 | 18.26 | 7,078 |
| Apr 26 2024 | 18.26 | 0.08 | 0.44% | 18.14 | 18.44 | 18.14 | 6,577 |
| Apr 25 2024 | 18.18 | -0.34 | -1.85% | 18.30 | 18.36 | 18.14 | 2,077 |
| Apr 24 2024 | 18.52 | 0.04 | 0.23% | 18.44 | 18.52 | 18.28 | 7,337 |
| Apr 23 2024 | 18.48 | 0.32 | 1.76% | 18.21 | 18.49 | 18.21 | 9,773 |
| Apr 22 2024 | 18.16 | 0.19 | 1.06% | 18.02 | 18.16 | 17.90 | 8,399 |
| Apr 19 2024 | 17.97 | 0.14 | 0.79% | 17.90 | 17.97 | 17.90 | 2,697 |
| Apr 18 2024 | 17.83 | -0.06 | -0.34% | 17.80 | 17.90 | 17.77 | 21,582 |
| Apr 17 2024 | 17.89 | 0.19 | 1.05% | 17.93 | 17.98 | 17.81 | 6,656 |
| Apr 16 2024 | 17.70 | -0.08 | -0.43% | 17.77 | 17.90 | 17.61 | 11,783 |
| Apr 15 2024 | 17.78 | -0.52 | -2.84% | 18.36 | 18.36 | 17.73 | 12,259 |
| Apr 12 2024 | 18.30 | -0.17 | -0.92% | 18.51 | 18.51 | 18.26 | 8,775 |
| Apr 11 2024 | 18.47 | -0.17 | -0.91% | 18.85 | 18.85 | 18.36 | 11,117 |
| Apr 10 2024 | 18.64 | -0.60 | -3.09% | 19.15 | 19.15 | 18.64 | 5,665 |
| Apr 09 2024 | 19.24 | -0.03 | -0.13% | 19.32 | 19.32 | 19.10 | 7,373 |
| Apr 08 2024 | 19.26 | 0.09 | 0.47% | 19.17 | 19.26 | 19.10 | 8,162 |
| Apr 05 2024 | 19.17 | 0.07 | 0.37% | 19.10 | 19.22 | 19.00 | 6,214 |
| Apr 04 2024 | 19.10 | 0.06 | 0.31% | 19.12 | 19.19 | 19.10 | 8,559 |
| Apr 03 2024 | 19.04 | -0.11 | -0.57% | 19.09 | 19.10 | 19.03 | 12,667 |
| Apr 02 2024 | 19.15 | -0.33 | -1.69% | 19.30 | 19.31 | 19.05 | 32,982 |
| Apr 01 2024 | 19.48 | 0.09 | 0.46% | 19.38 | 19.49 | 19.18 | 39,770 |
| Mar 28 2024 | 19.39 | 0.15 | 0.75% | 19.38 | 19.54 | 19.27 | 5,452 |
| Mar 27 2024 | 19.25 | -0.05 | -0.23% | 19.51 | 19.51 | 19.19 | 7,552 |
| Mar 26 2024 | 19.29 | -0.15 | -0.77% | 19.55 | 19.58 | 19.29 | 13,597 |
| Mar 25 2024 | 19.44 | -0.26 | -1.32% | 19.78 | 19.83 | 19.44 | 3,425 |
| Mar 22 2024 | 19.70 | -0.04 | -0.20% | 19.82 | 19.87 | 19.66 | 3,632 |
| Mar 21 2024 | 19.74 | 0.00 | 0.00% | 19.84 | 19.85 | 19.71 | 14,167 |
| Mar 20 2024 | 19.74 | -0.08 | -0.40% | 19.86 | 19.91 | 19.62 | 24,615 |
| Mar 19 2024 | 19.82 | 0.16 | 0.81% | 19.66 | 19.90 | 19.49 | 14,526 |
| Mar 18 2024 | 19.66 | 0.11 | 0.56% | 19.56 | 19.77 | 19.56 | 10,457 |
| Mar 15 2024 | 19.55 | -0.12 | -0.61% | 19.82 | 19.82 | 19.55 | 10,910 |
| Mar 14 2024 | 19.67 | -0.36 | -1.80% | 20.00 | 20.00 | 19.67 | 8,963 |
| Mar 13 2024 | 20.03 | 0.16 | 0.81% | 19.89 | 20.03 | 19.85 | 7,668 |
| Mar 12 2024 | 19.87 | -0.22 | -1.07% | 19.86 | 19.90 | 19.84 | 3,763 |
| Mar 11 2024 | 20.09 | 0.02 | 0.10% | 19.98 | 20.15 | 19.98 | 6,742 |
| Mar 08 2024 | 20.07 | 0.10 | 0.48% | 20.00 | 20.07 | 20.00 | 7,966 |
| Mar 07 2024 | 19.97 | 0.15 | 0.76% | 19.92 | 19.97 | 19.91 | 6,518 |
| Mar 06 2024 | 19.82 | 0.04 | 0.20% | 19.87 | 19.89 | 19.82 | 5,172 |
| Mar 05 2024 | 19.78 | -0.05 | -0.25% | 19.85 | 19.85 | 19.78 | 8,262 |
| Mar 04 2024 | 19.83 | -0.06 | -0.30% | 19.80 | 19.87 | 19.72 | 8,204 |
| Mar 01 2024 | 19.89 | -0.04 | -0.20% | 19.89 | 19.91 | 19.71 | 7,213 |
| Feb 29 2024 | 19.93 | 0.37 | 1.89% | 19.68 | 19.93 | 19.50 | 21,525 |
| Feb 28 2024 | 19.56 | 0.00 | 0.00% | 19.61 | 19.68 | 19.50 | 5,378 |
| Feb 27 2024 | 19.56 | -0.04 | -0.20% | 19.62 | 19.62 | 19.47 | 5,688 |
