Public Storage (PSA-PS)
NYSE: PSA-PS
· Real-Time Price · USD
17.25
-0.06 (-0.35%)
At close: Dec 26, 2024, 3:45 PM
PSA-PS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 17.35 | 17.35 | 17.10 | 17.27 | n/a | -0.23% | 33,895 |
| Dec 24, 2024 | 17.41 | 17.46 | 17.25 | 17.31 | n/a | -0.29% | 13,356 |
| Dec 23, 2024 | 17.65 | 17.65 | 17.36 | 17.36 | n/a | -1.42% | 17,300 |
| Dec 20, 2024 | 17.61 | 17.61 | 17.41 | 17.61 | n/a | 0.34% | 27,042 |
| Dec 19, 2024 | 17.51 | 17.87 | 17.14 | 17.55 | n/a | -0.62% | 18,448 |
| Dec 18, 2024 | 17.74 | 17.88 | 17.49 | 17.66 | n/a | -0.90% | 14,539 |
| Dec 17, 2024 | 17.72 | 17.82 | 17.59 | 17.82 | n/a | 0.22% | 20,810 |
| Dec 16, 2024 | 18.03 | 18.03 | 17.69 | 17.78 | n/a | -0.84% | 13,714 |
| Dec 13, 2024 | 18.13 | 18.13 | 17.82 | 17.93 | n/a | -2.45% | 31,018 |
| Dec 12, 2024 | 18.41 | 18.44 | 18.23 | 18.38 | n/a | -0.54% | 14,135 |
| Dec 11, 2024 | 18.49 | 18.61 | 18.42 | 18.48 | n/a | 0.22% | 20,916 |
| Dec 10, 2024 | 18.50 | 18.50 | 18.30 | 18.44 | n/a | -0.05% | 26,385 |
| Dec 9, 2024 | 18.58 | 18.58 | 18.35 | 18.45 | n/a | -0.49% | 14,763 |
| Dec 6, 2024 | 18.75 | 18.75 | 18.54 | 18.54 | n/a | -0.59% | 7,932 |
| Dec 5, 2024 | 18.56 | 18.67 | 18.56 | 18.65 | n/a | 0.48% | 36,459 |
| Dec 4, 2024 | 18.56 | 18.58 | 18.48 | 18.56 | n/a | 0.00% | 24,237 |
| Dec 3, 2024 | 18.60 | 18.62 | 18.50 | 18.56 | n/a | -0.27% | 16,601 |
| Dec 2, 2024 | 18.62 | 18.86 | 18.51 | 18.61 | n/a | -0.05% | 20,044 |
| Nov 29, 2024 | 18.71 | 18.93 | 18.62 | 18.62 | n/a | -0.32% | 90,654 |
| Nov 27, 2024 | 18.89 | 18.89 | 18.55 | 18.68 | n/a | 0.00% | 11,613 |