Public Storage (PSA-O)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1726612800 | 18.78 | 0.08 | 0.43 | 18.69 | 18.8785 | 18.69 | 8457 |
| 1726526400 | 18.7 | 0.13 | 0.70 | 18.54 | 18.71 | 18.54 | 6025 |
| 1726267200 | 18.57 | -0.12 | -0.64 | 18.59 | 18.6 | 18.32 | 6754 |
| 1726180800 | 18.69 | 0.15 | 0.81 | 18.55 | 18.72 | 18.55 | 20701 |
| 1726094400 | 18.54 | 0.02 | 0.11 | 18.47 | 18.57 | 18.47 | 23580 |
| 1726008000 | 18.52 | 0.07 | 0.38 | 18.5 | 18.52 | 18.43 | 14688 |
| 1725921600 | 18.45 | 0.19 | 1.04 | 18.11 | 18.45 | 18.11 | 5815 |
| 1725662400 | 18.2599 | -0.03 | -0.16 | 18.24 | 18.34 | 18.17 | 9897 |
| 1725576000 | 18.29 | 0.09 | 0.49 | 18.24 | 18.29 | 18.18 | 7479 |
| 1725489600 | 18.2 | 0.2 | 1.11 | 18.02 | 18.2 | 18.01 | 7391 |
| 1725403200 | 18 | 0.09 | 0.50 | 17.93 | 18.0399 | 17.93 | 35687 |
| 1725057600 | 17.91 | -0.26 | -1.43 | 18.17 | 18.18 | 17.79 | 84627 |
| 1724971200 | 18.1701 | 0.05 | 0.28 | 18.12 | 18.26 | 18.0914 | 13689 |
| 1724884800 | 18.1193 | 0.02 | 0.13 | 18.1 | 18.18 | 18.1 | 4939 |
| 1724798400 | 18.095 | -0.01 | -0.03 | 18.12 | 18.1395 | 18.04 | 5557 |
| 1724712000 | 18.1 | -0.04 | -0.22 | 18.17 | 18.18 | 18.1 | 3540 |
| 1724452800 | 18.14 | 0.06 | 0.34 | 18.12 | 18.17 | 18.11 | 18610 |
| 1724366400 | 18.0783 | -0.02 | -0.12 | 18.075 | 18.1 | 18.01 | 7518 |
| 1724280000 | 18.1 | 0.1 | 0.56 | 18.07 | 18.11 | 18.05 | 9731 |
| 1724193600 | 18 | -0.02 | -0.11 | 18.06 | 18.06 | 17.99 | 7363 |
| 1724107200 | 18.02 | 0.08 | 0.42 | 17.91 | 18.03 | 17.91 | 9051 |
| 1723848000 | 17.944 | 0.07 | 0.41 | 17.8 | 17.944 | 17.8 | 5234 |
| 1723761600 | 17.87 | -0.05 | -0.28 | 17.82 | 17.88 | 17.75 | 2233 |
| 1723675200 | 17.92 | 0.1 | 0.56 | 17.84 | 17.94 | 17.8351 | 8819 |
| 1723588800 | 17.82 | 0.11 | 0.63 | 17.72 | 17.82 | 17.72 | 4238 |
| 1723502400 | 17.7076 | -0.01 | -0.07 | 17.6 | 17.72 | 17.6 | 9156 |
| 1723243200 | 17.72 | -0.01 | -0.06 | 17.728 | 17.8 | 17.62 | 8248 |
| 1723156800 | 17.73 | 0.06 | 0.34 | 17.73 | 17.76 | 17.54 | 15503 |
| 1723070400 | 17.67 | 0.09 | 0.51 | 17.52 | 17.71 | 17.52 | 18950 |
| 1722984000 | 17.58 | 0.16 | 0.92 | 17.35 | 17.62 | 17.35 | 12507 |
| 1722897600 | 17.42 | -0.01 | -0.06 | 17.09 | 17.45 | 17 | 46734 |
| 1722638400 | 17.43 | 0.1 | 0.58 | 17.17 | 17.52 | 17.17 | 20363 |
| 1722552000 | 17.33 | 0.22 | 1.29 | 17.15 | 17.33 | 17.07 | 9818 |
| 1722465600 | 17.11 | -0.07 | -0.41 | 17.2 | 17.2299 | 17 | 14983 |
| 1722379200 | 17.18 | 0.02 | 0.10 | 17.13 | 17.24 | 17.09 | 9366 |
| 1722292800 | 17.1629 | -0.09 | -0.50 | 17.23 | 17.23 | 17.08 | 4466 |
| 1722033600 | 17.25 | 0.08 | 0.47 | 17.19 | 17.25 | 17.07 | 2901 |
| 1721947200 | 17.17 | 0.1 | 0.59 | 17.17 | 17.17 | 17.0923 | 7022 |
| 1721860800 | 17.07 | -0.17 | -0.99 | 17.24 | 17.24 | 17.02 | 5062 |
| 1721774400 | 17.24 | -0.05 | -0.29 | 17.29 | 17.29 | 17.24 | 1823 |
| 1721688000 | 17.29 | 0.16 | 0.93 | 17.3 | 17.36 | 17.18 | 17457 |
| 1721428800 | 17.13 | -0.12 | -0.70 | 17.12 | 17.28 | 17.12 | 12673 |
| 1721342400 | 17.25 | 0.03 | 0.17 | 17.2 | 17.34 | 17.19 | 26529 |
| 1721256000 | 17.22 | -0.05 | -0.29 | 17.22 | 17.26 | 17.19 | 7997 |
| 1721169600 | 17.27 | 0.07 | 0.41 | 17.32 | 17.3709 | 17.26 | 8931 |
| 1721083200 | 17.2 | -0.03 | -0.17 | 17.2 | 17.26 | 17.2 | 4948 |
| 1720824000 | 17.23 | 0.07 | 0.41 | 17.2 | 17.3 | 17.18 | 14914 |
| 1720737600 | 17.16 | 0.09 | 0.53 | 17.17 | 17.25 | 17.07 | 101834 |
| 1720651200 | 17.07 | -0.11 | -0.64 | 17.18 | 17.18 | 17.03 | 18476 |
| 1720564800 | 17.18 | -0.22 | -1.24 | 17.34 | 17.34 | 17.18 | 14747 |
| 1720478400 | 17.395 | -0.07 | -0.42 | 17.43 | 17.479 | 17.395 | 4022 |
| 1720219200 | 17.4675 | 0.02 | 0.10 | 17.41 | 17.4832 | 17.4 | 2903 |
| 1720040640 | 17.45 | 0.15 | 0.87 | 17.25 | 17.45 | 17.25 | 15807 |
| 1719960000 | 17.3 | 0.09 | 0.52 | 17.21 | 17.3 | 17.21 | 8038 |
| 1719873600 | 17.21 | -0.23 | -1.32 | 17.35 | 17.395 | 17.15 | 21330 |
| 1719614400 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1719528000 | 17.44 | 0.09 | 0.52 | 17.39 | 17.46 | 17.3899 | 22980 |
| 1719441600 | 17.35 | 0.02 | 0.12 | 17.19 | 17.37 | 17.19 | 23152 |
| 1719355200 | 17.33 | 0.07 | 0.41 | 17.26 | 17.33 | 17.22 | 23111 |
| 1719268800 | 17.26 | 0.07 | 0.41 | 17.1 | 17.29 | 17.1 | 6017 |
| 1719009600 | 17.19 | 0.07 | 0.41 | 17.02 | 17.19 | 17.02 | 7793 |
| 1718923200 | 17.12 | 0.04 | 0.23 | 17.01 | 17.15 | 17.01 | 2740 |
| 1718750400 | 17.08 | -0.04 | -0.23 | 17.06 | 17.2239 | 17.06 | 7309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
