Public Storage (PSA-PR)
NYSE: PSA-PR
· Real-Time Price · USD
16.84
-0.03 (-0.18%)
At close: Dec 26, 2024, 3:56 PM
PSA-PR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 16.88 | 16.88 | 16.65 | 16.84 | n/a | -0.18% | 96,983 |
| Dec 24, 2024 | 16.77 | 16.95 | 16.70 | 16.87 | n/a | -0.41% | 43,506 |
| Dec 23, 2024 | 16.87 | 17.10 | 16.77 | 16.94 | n/a | -0.06% | 41,215 |
| Dec 20, 2024 | 16.94 | 17.11 | 16.76 | 16.95 | n/a | 0.47% | 25,942 |
| Dec 19, 2024 | 16.96 | 16.96 | 16.58 | 16.87 | n/a | -0.76% | 60,954 |
| Dec 18, 2024 | 17.13 | 17.21 | 16.84 | 17.00 | n/a | -0.99% | 65,917 |
| Dec 17, 2024 | 17.10 | 17.25 | 17.02 | 17.17 | n/a | 0.41% | 81,012 |
| Dec 16, 2024 | 17.35 | 17.35 | 16.93 | 17.10 | n/a | -1.16% | 64,056 |
| Dec 13, 2024 | 17.51 | 17.51 | 17.12 | 17.30 | n/a | -2.32% | 97,134 |
| Dec 12, 2024 | 17.69 | 17.77 | 17.50 | 17.71 | n/a | -0.23% | 40,062 |
| Dec 11, 2024 | 17.81 | 17.86 | 17.72 | 17.75 | n/a | -0.17% | 83,742 |
| Dec 10, 2024 | 17.76 | 17.78 | 17.56 | 17.78 | n/a | 0.11% | 48,904 |
| Dec 9, 2024 | 17.79 | 18.02 | 17.62 | 17.76 | n/a | -0.11% | 19,813 |
| Dec 6, 2024 | 18.09 | 18.09 | 17.78 | 17.78 | n/a | -1.22% | 68,701 |
| Dec 5, 2024 | 17.95 | 18.01 | 17.90 | 18.00 | n/a | 0.06% | 40,134 |
| Dec 4, 2024 | 17.78 | 18.00 | 17.75 | 17.99 | n/a | 0.67% | 43,556 |
| Dec 3, 2024 | 18.05 | 18.14 | 17.80 | 17.87 | n/a | -1.00% | 26,224 |
| Dec 2, 2024 | 18.15 | 18.28 | 17.96 | 18.05 | n/a | 0.06% | 49,514 |
| Nov 29, 2024 | 18.10 | 18.35 | 17.94 | 18.04 | n/a | 0.50% | 199,917 |
| Nov 27, 2024 | 18.11 | 18.18 | 17.95 | 17.95 | n/a | -0.28% | 21,588 |