Public Storage (PSA-O)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 17.87 | -0.09 | -0.50 | 17.75 | 17.87 | 17.66 | 29032 |
| 1731627600 | 17.96 | -0.02 | -0.11 | 18.03 | 18.03 | 17.6144 | 12652 |
| 1731541200 | 17.98 | 0.12 | 0.67 | 17.96 | 17.99 | 17.8 | 17726 |
| 1731454800 | 17.86 | -0.25 | -1.38 | 18.1 | 18.1 | 17.86 | 8478 |
| 1731368400 | 18.11 | -0.26 | -1.44 | 18.26 | 18.3376 | 18.11 | 12647 |
| 1731109200 | 18.3742 | 0.2 | 1.12 | 18.16 | 18.48 | 18.16 | 10161 |
| 1731022800 | 18.17 | 0.04 | 0.22 | 18 | 18.35 | 18 | 45545 |
| 1730936400 | 18.13 | -0.27 | -1.47 | 18.2 | 18.2 | 18 | 39369 |
| 1730850000 | 18.4 | 0.22 | 1.21 | 18.07 | 18.4054 | 18.07 | 9438 |
| 1730763600 | 18.18 | 0.18 | 1.00 | 18.1 | 18.1899 | 18.01 | 4252 |
| 1730500800 | 18 | -0.3 | -1.64 | 18.1002 | 18.19 | 18 | 5598 |
| 1730414400 | 18.3 | -0.04 | -0.22 | 18.23 | 18.3174 | 18.14 | 17802 |
| 1730328000 | 18.34 | 0.03 | 0.16 | 18.16 | 18.49 | 18.16 | 3847 |
| 1730241600 | 18.31 | -0.02 | -0.11 | 18.27 | 18.31 | 18.11 | 9100 |
| 1730155200 | 18.33 | -0.07 | -0.38 | 18.5 | 18.5719 | 18.33 | 8044 |
| 1729896000 | 18.4 | -0.11 | -0.57 | 18.59 | 18.66 | 18.4 | 93457 |
| 1729809600 | 18.505 | 0 | 0.03 | 18.42 | 18.6 | 18.4 | 17575 |
| 1729723200 | 18.5 | -0.07 | -0.38 | 18.49 | 18.62 | 18.35 | 42985 |
| 1729636800 | 18.57 | -0.06 | -0.32 | 18.55 | 18.63 | 18.5 | 7298 |
| 1729550400 | 18.63 | -0.14 | -0.75 | 18.7 | 18.77 | 18.5 | 13362 |
| 1729291200 | 18.77 | -0.11 | -0.58 | 18.84 | 18.96 | 18.77 | 14269 |
| 1729204800 | 18.88 | -0.09 | -0.47 | 18.91 | 18.95 | 18.7918 | 12636 |
| 1729118400 | 18.97 | 0.21 | 1.12 | 18.76 | 18.97 | 18.7 | 22015 |
| 1729032000 | 18.76 | 0.18 | 0.97 | 18.75 | 18.89 | 18.75 | 15070 |
| 1728945600 | 18.58 | -0.07 | -0.38 | 18.58 | 18.695 | 18.54 | 7475 |
| 1728686400 | 18.65 | 0.18 | 0.97 | 18.5046 | 18.67 | 18.5046 | 8263 |
| 1728600000 | 18.47 | -0.18 | -0.97 | 18.63 | 18.6499 | 18.46 | 8181 |
| 1728513600 | 18.65 | 0.07 | 0.38 | 18.63 | 18.68 | 18.61 | 2002 |
| 1728427200 | 18.58 | 0.1 | 0.56 | 18.48 | 18.5934 | 18.4301 | 4324 |
| 1728340800 | 18.4765 | -0.17 | -0.93 | 18.6 | 18.7 | 18.43 | 17239 |
| 1728081600 | 18.65 | -0.17 | -0.90 | 18.82 | 18.82 | 18.65 | 4604 |
| 1727995200 | 18.82 | 0.05 | 0.27 | 18.7792 | 18.86 | 18.7792 | 5879 |
| 1727908800 | 18.77 | -0.02 | -0.11 | 18.81 | 18.84 | 18.72 | 6765 |
| 1727822400 | 18.79 | 0.09 | 0.48 | 18.85 | 18.85 | 18.63 | 12471 |
| 1727736000 | 18.7 | -0.2 | -1.06 | 18.95 | 18.95 | 18.5902 | 15199 |
| 1727476800 | 18.9 | -0.11 | -0.55 | 19.13 | 19.13 | 18.9 | 10913 |
| 1727390400 | 19.005 | 0.02 | 0.13 | 19.08 | 19.08 | 19.005 | 2435 |
| 1727304000 | 18.98 | -0.09 | -0.46 | 19.08 | 19.08 | 18.975 | 2883 |
| 1727217600 | 19.067 | 0.06 | 0.30 | 18.9 | 19.067 | 18.9 | 7856 |
| 1727131200 | 19.01 | -0.04 | -0.21 | 19.04 | 19.04 | 18.98 | 22417 |
| 1726872000 | 19.0504 | 0.02 | 0.11 | 19.02 | 19.0739 | 18.9755 | 13971 |
| 1726785600 | 19.03 | 0.13 | 0.69 | 18.99 | 19.1125 | 18.9488 | 13039 |
| 1726699200 | 18.9 | 0.12 | 0.64 | 18.73 | 18.9 | 18.73 | 8430 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
