Public Storage (PSA.PRF)
NYSE: PSA.PRF · Real-Time Price · USD · Preferred Stock
20.54
-0.12 (-0.58%)
At close: Apr 21, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.87 | 21.04 | 20.76 | 20.83 | 20.83 | 0.82% | 11,636 |
| Apr 22, 2025 | 20.61 | 20.79 | 20.61 | 20.66 | 20.66 | 0.58% | 16,202 |
| Apr 21, 2025 | 20.63 | 20.67 | 20.48 | 20.54 | 20.54 | -0.58% | 13,840 |
| Apr 17, 2025 | 20.67 | 20.71 | 20.63 | 20.66 | 20.66 | 0.29% | 9,059 |
| Apr 16, 2025 | 20.52 | 20.65 | 20.51 | 20.60 | 20.60 | 0.39% | 19,150 |
| Apr 15, 2025 | 20.51 | 20.64 | 20.51 | 20.52 | 20.52 | - | 25,419 |
| Apr 14, 2025 | 20.50 | 20.64 | 19.87 | 20.52 | 20.52 | 0.64% | 31,060 |
| Apr 11, 2025 | 20.63 | 20.75 | 20.38 | 20.39 | 20.39 | -1.35% | 18,233 |
| Apr 10, 2025 | 20.99 | 20.99 | 20.67 | 20.67 | 20.67 | -2.04% | 30,030 |
| Apr 9, 2025 | 20.72 | 21.16 | 20.65 | 21.10 | 21.10 | 1.39% | 15,642 |
| Apr 8, 2025 | 20.98 | 20.98 | 20.70 | 20.81 | 20.81 | -0.05% | 17,448 |
| Apr 7, 2025 | 20.65 | 21.32 | 20.60 | 20.82 | 20.82 | -0.76% | 27,703 |
| Apr 4, 2025 | 20.90 | 21.08 | 20.58 | 20.98 | 20.98 | 0.05% | 47,567 |
| Apr 3, 2025 | 20.89 | 21.09 | 20.77 | 20.97 | 20.97 | -0.90% | 34,024 |
| Apr 2, 2025 | 21.03 | 21.18 | 21.03 | 21.16 | 21.16 | 0.14% | 19,263 |
| Apr 1, 2025 | 21.21 | 21.24 | 20.97 | 21.13 | 21.13 | -0.05% | 22,504 |
| Mar 31, 2025 | 21.28 | 21.30 | 21.10 | 21.14 | 21.14 | -1.17% | 102,840 |
| Mar 28, 2025 | 21.54 | 21.54 | 21.35 | 21.39 | 21.39 | -0.23% | 21,770 |
| Mar 27, 2025 | 21.45 | 21.49 | 21.36 | 21.44 | 21.44 | - | 18,483 |
| Mar 26, 2025 | 21.59 | 21.63 | 21.36 | 21.44 | 21.44 | -0.92% | 23,054 |
| Mar 25, 2025 | 21.50 | 21.68 | 21.50 | 21.64 | 21.64 | 0.28% | 21,726 |
| Mar 24, 2025 | 21.70 | 21.70 | 21.50 | 21.58 | 21.58 | -0.32% | 18,516 |
| Mar 21, 2025 | 21.58 | 21.67 | 21.52 | 21.65 | 21.65 | 0.19% | 18,808 |
| Mar 20, 2025 | 21.67 | 21.71 | 21.54 | 21.61 | 21.61 | -0.23% | 16,024 |
| Mar 19, 2025 | 21.69 | 21.70 | 21.58 | 21.66 | 21.66 | 0.05% | 14,269 |
| Mar 18, 2025 | 21.68 | 21.75 | 21.60 | 21.65 | 21.65 | -0.51% | 16,929 |
| Mar 17, 2025 | 21.68 | 21.78 | 21.68 | 21.76 | 21.76 | 0.42% | 5,003 |
| Mar 14, 2025 | 21.67 | 21.79 | 21.60 | 21.67 | 21.67 | 0.28% | 22,000 |
| Mar 13, 2025 | 21.44 | 21.67 | 21.42 | 21.61 | 21.61 | -0.87% | 21,997 |
| Mar 12, 2025 | 21.85 | 21.87 | 21.70 | 21.80 | 21.48 | 0.23% | 11,452 |
| Mar 11, 2025 | 21.76 | 21.85 | 21.69 | 21.75 | 21.43 | 0.23% | 25,762 |
| Mar 10, 2025 | 21.71 | 21.85 | 21.64 | 21.70 | 21.38 | -0.41% | 13,374 |
| Mar 7, 2025 | 21.95 | 21.95 | 21.72 | 21.79 | 21.47 | -0.37% | 21,113 |
| Mar 6, 2025 | 22.00 | 22.00 | 21.81 | 21.87 | 21.55 | -0.86% | 20,931 |
| Mar 5, 2025 | 22.11 | 22.20 | 22.00 | 22.06 | 21.73 | -0.18% | 8,997 |
| Mar 4, 2025 | 22.14 | 22.18 | 22.05 | 22.10 | 21.77 | -0.81% | 43,569 |
| Mar 3, 2025 | 22.17 | 22.36 | 22.17 | 22.28 | 21.95 | 0.09% | 10,785 |
| Feb 28, 2025 | 22.31 | 22.44 | 22.18 | 22.26 | 21.93 | 0.04% | 23,652 |
| Feb 27, 2025 | 22.30 | 22.35 | 22.24 | 22.25 | 21.92 | -0.45% | 4,670 |
| Feb 26, 2025 | 22.36 | 22.40 | 22.26 | 22.35 | 22.02 | -0.04% | 8,344 |
| Feb 25, 2025 | 22.24 | 22.36 | 22.18 | 22.36 | 22.03 | 0.90% | 11,948 |
| Feb 24, 2025 | 22.01 | 22.19 | 22.01 | 22.16 | 21.83 | 0.45% | 8,470 |
| Feb 21, 2025 | 21.97 | 22.16 | 21.97 | 22.06 | 21.73 | -0.09% | 7,427 |
| Feb 20, 2025 | 22.00 | 22.14 | 22.00 | 22.08 | 21.75 | -0.05% | 19,983 |
| Feb 19, 2025 | 22.15 | 22.17 | 21.97 | 22.09 | 21.76 | -0.27% | 11,858 |
| Feb 18, 2025 | 22.24 | 22.34 | 22.11 | 22.15 | 21.82 | -0.40% | 23,761 |
| Feb 14, 2025 | 22.21 | 22.25 | 22.10 | 22.24 | 21.91 | 0.54% | 16,250 |
| Feb 13, 2025 | 22.03 | 22.13 | 21.96 | 22.12 | 21.79 | 0.91% | 10,508 |
| Feb 12, 2025 | 21.82 | 21.92 | 21.76 | 21.92 | 21.60 | -0.50% | 16,015 |
| Feb 11, 2025 | 21.92 | 22.11 | 21.90 | 22.03 | 21.71 | - | 17,141 |