Public Storage (PSA-R)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1726699200 | 19.72 | 0.04 | 0.20 | 19.75 | 19.92 | 19.6929 | 27106 |
| 1726612800 | 19.68 | 0.07 | 0.36 | 19.75 | 19.79 | 19.63 | 22558 |
| 1726526400 | 19.61 | 0.14 | 0.72 | 19.52 | 19.62 | 19.43 | 16835 |
| 1726267200 | 19.47 | -0.12 | -0.61 | 19.4 | 19.47 | 19.26 | 21527 |
| 1726180800 | 19.59 | 0.21 | 1.08 | 19.39 | 19.64 | 19.2825 | 37956 |
| 1726094400 | 19.38 | 0.08 | 0.44 | 19.39 | 19.39 | 19.26 | 19999 |
| 1726008000 | 19.295 | 0.1 | 0.49 | 19.26 | 19.3 | 19.13 | 19534 |
| 1725921600 | 19.2 | 0.24 | 1.27 | 19.07 | 19.21 | 19.015 | 14768 |
| 1725662400 | 18.96 | -0.08 | -0.42 | 19.07 | 19.15 | 18.86 | 16082 |
| 1725576000 | 19.04 | 0.09 | 0.47 | 19 | 19.07 | 18.94 | 19989 |
| 1725489600 | 18.95 | 0.25 | 1.31 | 18.75 | 18.95 | 18.74 | 16665 |
| 1725403200 | 18.705 | 0.06 | 0.35 | 18.55 | 18.8699 | 18.55 | 20887 |
| 1725057600 | 18.64 | -0.2 | -1.06 | 18.92 | 18.92 | 18.54 | 23030 |
| 1724971200 | 18.8399 | 0.02 | 0.11 | 18.85 | 18.9499 | 18.7901 | 11997 |
| 1724884800 | 18.82 | 0.12 | 0.64 | 18.83 | 18.835 | 18.7023 | 29221 |
| 1724798400 | 18.7 | 0.03 | 0.15 | 18.7 | 18.76 | 18.6402 | 16896 |
| 1724712000 | 18.6721 | 0.02 | 0.12 | 18.67 | 18.74 | 18.65 | 27870 |
| 1724452800 | 18.65 | 0.04 | 0.21 | 18.69 | 18.77 | 18.52 | 79681 |
| 1724366400 | 18.61 | 0.01 | 0.05 | 18.68 | 18.83 | 18.5 | 30283 |
| 1724280000 | 18.6 | -0.03 | -0.16 | 18.66 | 18.6808 | 18.59 | 44004 |
| 1724193600 | 18.63 | -0.06 | -0.29 | 18.68 | 18.78 | 18.53 | 31650 |
| 1724107200 | 18.685 | 0.07 | 0.40 | 18.65 | 18.73 | 18.575 | 15543 |
| 1723848000 | 18.61 | 0.15 | 0.81 | 18.46 | 18.61 | 18.46 | 105113 |
| 1723761600 | 18.46 | -0.05 | -0.27 | 18.54 | 18.54 | 18.3725 | 15124 |
| 1723675200 | 18.51 | 0.14 | 0.76 | 18.42 | 18.54 | 18.345 | 11323 |
| 1723588800 | 18.37 | 0.2 | 1.10 | 18.27 | 18.37 | 18.2226 | 13250 |
| 1723502400 | 18.17 | -0.12 | -0.66 | 18.36 | 18.37 | 18.17 | 14916 |
| 1723243200 | 18.29 | -0.1 | -0.54 | 18.47 | 18.47 | 18.22 | 12499 |
| 1723156800 | 18.39 | 0.17 | 0.93 | 18.34 | 18.39 | 18.22 | 15970 |
| 1723070400 | 18.22 | 0.07 | 0.39 | 18.32 | 18.33 | 18.1809 | 18474 |
| 1722984000 | 18.15 | 0.15 | 0.83 | 18.09 | 18.25 | 17.95 | 27002 |
| 1722897600 | 18 | -0.1 | -0.55 | 17.94 | 18.081 | 17.35 | 21528 |
| 1722638400 | 18.1 | 0.27 | 1.51 | 17.79 | 18.1 | 17.7076 | 24811 |
| 1722552000 | 17.83 | 0.39 | 2.24 | 17.6 | 17.83 | 17.56 | 63530 |
| 1722465600 | 17.44 | -0.38 | -2.13 | 17.93 | 17.93 | 17.36 | 133015 |
| 1722379200 | 17.82 | 0.05 | 0.25 | 17.86 | 17.86 | 17.7917 | 12202 |
| 1722292800 | 17.775 | -0.04 | -0.20 | 17.91 | 17.955 | 17.7658 | 14095 |
| 1722033600 | 17.81 | 0.01 | 0.06 | 17.93 | 17.93 | 17.76 | 10176 |
| 1721947200 | 17.8 | 0.05 | 0.28 | 17.75 | 17.8499 | 17.6612 | 21889 |
| 1721860800 | 17.75 | -0.14 | -0.78 | 17.94 | 17.9462 | 17.65 | 14689 |
| 1721774400 | 17.89 | -0.01 | -0.06 | 18.01 | 18.08 | 17.83 | 18431 |
| 1721688000 | 17.9 | -0.01 | -0.06 | 18.05 | 18.1489 | 17.9 | 15228 |
| 1721428800 | 17.91 | -0.03 | -0.17 | 18.02 | 18.0699 | 17.91 | 12902 |
| 1721342400 | 17.94 | -0.05 | -0.25 | 18.03 | 18.145 | 17.91 | 43420 |
| 1721256000 | 17.985 | -0.01 | -0.03 | 18.05 | 18.1083 | 17.98 | 14935 |
| 1721169600 | 17.99 | -0.05 | -0.28 | 18.14 | 18.14 | 17.99 | 10576 |
| 1721083200 | 18.04 | 0.03 | 0.17 | 18.1 | 18.1 | 17.981 | 11958 |
| 1720824000 | 18.01 | -0.01 | -0.06 | 18.1 | 18.2251 | 18.01 | 27918 |
| 1720737600 | 18.02 | 0.05 | 0.28 | 18.04 | 18.15 | 18.01 | 22880 |
| 1720651200 | 17.97 | 0.08 | 0.45 | 17.89 | 17.97 | 17.8605 | 21784 |
| 1720564800 | 17.89 | -0.26 | -1.43 | 18.25 | 18.25 | 17.86 | 42724 |
| 1720478400 | 18.15 | -0.08 | -0.44 | 18.34 | 18.3799 | 18.15 | 18576 |
| 1720219200 | 18.23 | -0.15 | -0.82 | 18.38 | 18.38 | 18.23 | 14882 |
| 1720040640 | 18.38 | 0.28 | 1.54 | 18.23 | 18.38 | 18.1625 | 17663 |
| 1719960000 | 18.1006 | 0.03 | 0.17 | 18.22 | 18.23 | 18.05 | 17831 |
| 1719873600 | 18.07 | 0 | 0.00 | 18.1 | 18.1762 | 17.92 | 34788 |
| 1719614400 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1719528000 | 18.07 | 0.16 | 0.89 | 17.97 | 18.07 | 17.88 | 20065 |
| 1719441600 | 17.91 | 0.06 | 0.34 | 17.87 | 17.96 | 17.6606 | 12460 |
| 1719355200 | 17.85 | 0.1 | 0.56 | 17.75 | 17.85 | 17.66 | 15004 |
| 1719268800 | 17.75 | 0.09 | 0.49 | 17.67 | 17.76 | 17.67 | 23237 |
| 1719009600 | 17.6634 | 0.16 | 0.93 | 17.59 | 17.7 | 17.56 | 13264 |
| 1718923200 | 17.5 | -0.15 | -0.85 | 17.65 | 17.65 | 17.4759 | 19899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
