Register to chat with like-minded investors on our interactive forums.
PSA-O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 17.31 | 0.36 | 2.12% | 16.96 | 17.31 | 16.85 | 26,578 |
| Apr 22 2024 | 16.95 | 0.23 | 1.38% | 16.78 | 16.95 | 16.78 | 13,310 |
| Apr 19 2024 | 16.72 | 0.09 | 0.54% | 16.60 | 16.84 | 16.60 | 21,272 |
| Apr 18 2024 | 16.63 | -0.07 | -0.42% | 16.67 | 16.72 | 16.60 | 23,330 |
| Apr 17 2024 | 16.70 | 0.10 | 0.60% | 16.69 | 16.82 | 16.69 | 4,854 |
| Apr 16 2024 | 16.60 | 0.00 | 0.00% | 16.55 | 16.69 | 16.47 | 23,312 |
| Apr 15 2024 | 16.60 | -0.42 | -2.47% | 16.97 | 17.00 | 16.59 | 34,733 |
| Apr 12 2024 | 17.02 | -0.12 | -0.70% | 17.10 | 17.18 | 17.01 | 18,899 |
| Apr 11 2024 | 17.14 | -0.22 | -1.27% | 17.30 | 17.30 | 17.10 | 28,597 |
| Apr 10 2024 | 17.36 | -0.34 | -1.92% | 17.62 | 17.62 | 17.24 | 15,408 |
| Apr 09 2024 | 17.70 | -0.02 | -0.11% | 17.72 | 17.73 | 17.63 | 5,552 |
| Apr 08 2024 | 17.72 | -0.14 | -0.78% | 17.78 | 17.83 | 17.63 | 10,439 |
| Apr 05 2024 | 17.86 | -0.06 | -0.33% | 17.91 | 17.91 | 17.78 | 15,631 |
| Apr 04 2024 | 17.92 | 0.13 | 0.73% | 17.74 | 17.92 | 17.72 | 9,810 |
| Apr 03 2024 | 17.79 | 0.04 | 0.20% | 17.62 | 17.83 | 17.62 | 12,401 |
| Apr 02 2024 | 17.76 | -0.16 | -0.87% | 17.73 | 17.82 | 17.72 | 5,596 |
| Apr 01 2024 | 17.91 | 0.01 | 0.06% | 17.90 | 17.92 | 17.75 | 22,314 |
| Mar 28 2024 | 17.90 | 0.00 | 0.00% | 18.00 | 18.05 | 17.83 | 18,045 |
| Mar 27 2024 | 17.90 | 0.21 | 1.17% | 17.71 | 17.90 | 17.57 | 98,480 |
| Mar 26 2024 | 17.69 | -0.31 | -1.71% | 18.00 | 18.02 | 17.69 | 105,185 |
| Mar 25 2024 | 18.00 | -0.31 | -1.70% | 18.30 | 18.32 | 18.00 | 23,941 |
| Mar 22 2024 | 18.31 | 0.04 | 0.23% | 18.27 | 18.37 | 18.27 | 1,399 |
| Mar 21 2024 | 18.27 | -0.02 | -0.11% | 18.31 | 18.42 | 18.27 | 12,327 |
| Mar 20 2024 | 18.29 | 0.10 | 0.54% | 18.20 | 18.31 | 18.16 | 7,667 |
| Mar 19 2024 | 18.19 | 0.00 | 0.01% | 18.18 | 18.38 | 18.11 | 13,068 |
| Mar 18 2024 | 18.19 | -0.15 | -0.81% | 18.33 | 18.33 | 18.15 | 15,397 |
| Mar 15 2024 | 18.34 | 0.01 | 0.05% | 18.43 | 18.44 | 18.14 | 8,087 |
| Mar 14 2024 | 18.33 | -0.22 | -1.19% | 18.49 | 18.49 | 18.32 | 8,418 |
| Mar 13 2024 | 18.55 | 0.20 | 1.09% | 18.45 | 18.58 | 18.43 | 21,865 |
| Mar 12 2024 | 18.35 | -0.29 | -1.56% | 18.43 | 18.48 | 18.25 | 34,402 |
| Mar 11 2024 | 18.64 | 0.08 | 0.43% | 18.45 | 18.64 | 18.45 | 2,431 |
| Mar 08 2024 | 18.56 | 0.09 | 0.49% | 18.49 | 18.60 | 18.48 | 10,161 |
| Mar 07 2024 | 18.47 | 0.14 | 0.76% | 18.45 | 18.49 | 18.39 | 10,146 |
| Mar 06 2024 | 18.33 | -0.02 | -0.11% | 18.47 | 18.47 | 18.33 | 4,456 |
| Mar 05 2024 | 18.35 | -0.01 | -0.05% | 18.30 | 18.41 | 18.20 | 9,129 |
| Mar 04 2024 | 18.36 | -0.11 | -0.60% | 18.43 | 18.47 | 18.34 | 5,486 |
| Mar 01 2024 | 18.47 | -0.05 | -0.27% | 18.32 | 18.50 | 18.32 | 8,009 |
| Feb 29 2024 | 18.52 | 0.32 | 1.76% | 18.20 | 18.52 | 18.10 | 24,938 |
| Feb 28 2024 | 18.20 | 0.06 | 0.33% | 17.96 | 18.23 | 17.96 | 2,336 |
| Feb 27 2024 | 18.14 | 0.04 | 0.22% | 18.12 | 18.20 | 18.00 | 4,286 |
| Feb 26 2024 | 18.10 | 0.04 | 0.22% | 18.06 | 18.18 | 18.06 | 6,586 |
| Feb 23 2024 | 18.06 | -0.01 | -0.06% | 18.09 | 18.30 | 18.06 | 10,300 |
| Feb 22 2024 | 18.07 | -0.05 | -0.29% | 18.15 | 18.15 | 17.94 | 4,066 |
| Feb 21 2024 | 18.12 | 0.15 | 0.85% | 17.89 | 18.13 | 17.89 | 1,399 |
| Feb 20 2024 | 17.97 | 0.06 | 0.33% | 17.89 | 18.07 | 17.89 | 3,990 |
| Feb 16 2024 | 17.91 | -0.22 | -1.22% | 18.02 | 18.10 | 17.89 | 3,329 |
| Feb 15 2024 | 18.13 | 0.14 | 0.79% | 18.01 | 18.14 | 17.91 | 4,284 |
| Feb 14 2024 | 17.99 | -0.04 | -0.19% | 17.99 | 18.14 | 17.95 | 6,466 |
| Feb 13 2024 | 18.03 | -0.26 | -1.39% | 17.89 | 18.19 | 17.82 | 8,105 |
| Feb 12 2024 | 18.28 | 0.01 | 0.05% | 17.90 | 18.39 | 17.90 | 63,359 |
| Feb 09 2024 | 18.27 | 0.20 | 1.11% | 18.10 | 18.27 | 18.04 | 8,109 |
| Feb 08 2024 | 18.07 | 0.10 | 0.56% | 17.86 | 18.08 | 17.82 | 6,079 |
| Feb 07 2024 | 17.97 | 0.01 | 0.06% | 17.96 | 18.05 | 17.87 | 11,958 |
| Feb 06 2024 | 17.96 | -0.07 | -0.39% | 18.03 | 18.09 | 17.95 | 47,753 |
| Feb 05 2024 | 18.03 | -0.21 | -1.15% | 18.11 | 18.15 | 18.03 | 17,361 |
| Feb 02 2024 | 18.24 | -0.14 | -0.76% | 18.31 | 18.38 | 18.24 | 18,131 |
| Feb 01 2024 | 18.38 | 0.29 | 1.60% | 18.14 | 18.38 | 18.10 | 28,585 |
| Jan 31 2024 | 18.09 | -0.05 | -0.28% | 18.19 | 18.21 | 18.09 | 10,922 |
| Jan 30 2024 | 18.14 | 0.04 | 0.22% | 18.15 | 18.23 | 18.14 | 13,589 |
| Jan 29 2024 | 18.10 | 0.05 | 0.28% | 17.98 | 18.15 | 17.98 | 16,508 |
| Jan 26 2024 | 18.05 | 0.11 | 0.59% | 17.97 | 18.10 | 17.94 | 7,398 |
| Jan 25 2024 | 17.94 | 0.25 | 1.39% | 17.71 | 18.02 | 17.71 | 11,562 |
