Public Storage (PSA-PH)
NYSE: PSA-PH
· Real-Time Price · USD
23.37
-0.10 (-0.43%)
At close: Dec 26, 2024, 3:55 PM
PSA-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.36 | 23.38 | 23.19 | 23.33 | n/a | -0.60% | 50,700 |
| Dec 24, 2024 | 23.54 | 23.57 | 23.34 | 23.47 | n/a | -0.42% | 19,578 |
| Dec 23, 2024 | 23.48 | 23.58 | 23.38 | 23.57 | n/a | 0.13% | 27,854 |
| Dec 20, 2024 | 23.50 | 23.67 | 23.39 | 23.54 | n/a | 0.43% | 38,831 |
| Dec 19, 2024 | 23.53 | 23.60 | 23.31 | 23.44 | n/a | -0.68% | 37,705 |
| Dec 18, 2024 | 23.73 | 23.88 | 23.60 | 23.60 | n/a | -0.84% | 34,954 |
| Dec 17, 2024 | 23.78 | 24.00 | 23.71 | 23.80 | n/a | 0.00% | 29,246 |
| Dec 16, 2024 | 23.98 | 24.02 | 23.78 | 23.80 | n/a | -0.71% | 30,694 |
| Dec 13, 2024 | 24.16 | 24.16 | 23.92 | 23.97 | n/a | -2.20% | 35,590 |
| Dec 12, 2024 | 24.57 | 24.63 | 24.50 | 24.51 | n/a | -0.24% | 35,132 |
| Dec 11, 2024 | 24.62 | 24.76 | 24.57 | 24.57 | n/a | -0.28% | 25,662 |
| Dec 10, 2024 | 24.51 | 24.65 | 24.51 | 24.64 | n/a | 0.37% | 28,509 |
| Dec 9, 2024 | 24.56 | 25.70 | 24.51 | 24.55 | n/a | -0.16% | 35,441 |
| Dec 6, 2024 | 24.66 | 24.66 | 24.53 | 24.59 | n/a | -0.20% | 34,526 |
| Dec 5, 2024 | 24.55 | 24.65 | 24.55 | 24.64 | n/a | 0.16% | 40,107 |
| Dec 4, 2024 | 24.55 | 24.80 | 24.55 | 24.60 | n/a | 0.08% | 32,322 |
| Dec 3, 2024 | 24.71 | 24.80 | 24.55 | 24.58 | n/a | -0.36% | 17,015 |
| Dec 2, 2024 | 24.74 | 24.80 | 24.66 | 24.67 | n/a | -0.16% | 16,531 |
| Nov 29, 2024 | 24.71 | 24.95 | 24.68 | 24.71 | n/a | 0.32% | 119,923 |
| Nov 27, 2024 | 24.56 | 24.79 | 24.56 | 24.63 | n/a | 0.29% | 14,110 |