Skip to main content
Public Storage (PSA.PRH)
NYSE: PSA.PRH · Real-Time Price · USD · Preferred Stock
22.80
+0.01 (0.04%)
At close: May 16, 2025

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202522.4922.6222.4922.5822.580.42%9,877
May 21, 202522.7822.7822.4322.4822.48-1.32%21,249
May 20, 202522.7322.9022.7322.7822.78-0.10%12,024
May 19, 202522.7422.8722.6722.8022.800.01%11,710
May 16, 202522.9822.9822.6822.8022.800.04%7,967
May 15, 202522.7522.9122.6422.7922.790.21%21,754
May 14, 202522.8723.4322.6122.7422.74-0.48%21,236
May 13, 202522.9123.4522.8022.8522.85-0.01%6,096
May 12, 202522.9323.0622.7022.8622.860.39%17,591
May 9, 202522.7522.8422.6522.7722.770.07%25,287
May 8, 202522.8022.8722.7522.7522.750.11%17,744
May 7, 202522.6623.4922.6622.7222.720.34%10,121
May 6, 202522.5722.6622.5522.6522.650.48%13,592
May 5, 202522.5922.7822.5122.5422.54-0.77%24,534
May 2, 202522.7522.7722.6122.7122.710.24%7,827
May 1, 202522.8823.0222.6322.6622.66-0.44%18,347
Apr 30, 202522.8222.8722.7522.7622.76-0.31%15,084
Apr 29, 202522.8122.9922.8122.8322.83-0.22%9,379
Apr 28, 202522.9023.0522.7622.8822.88-0.48%9,162
Apr 25, 202522.8922.9922.7622.9922.990.48%12,671
Apr 24, 202522.7922.9622.6522.8822.880.99%41,629
Apr 23, 202522.5922.8522.5522.6622.661.00%36,720
Apr 22, 202522.4722.5722.3822.4322.430.54%12,192
Apr 21, 202522.2822.4022.2522.3122.31-0.40%16,521
Apr 17, 202522.4422.7522.3622.4022.400.13%16,294
Apr 16, 202522.2322.4222.2322.3722.37-47,291
Apr 15, 202522.2522.4822.2522.3722.370.18%43,452
Apr 14, 202522.4422.4522.3222.3322.330.45%24,310
Apr 11, 202522.3822.4822.1822.2322.23-0.94%32,005
Apr 10, 202522.7622.7622.3522.4422.44-1.58%25,380
Apr 9, 202522.5322.8122.3922.8022.800.90%21,182
Apr 8, 202522.5423.1322.5422.6022.600.39%35,771
Apr 7, 202522.5022.8122.4022.5122.51-0.84%28,049
Apr 4, 202522.7822.8120.8522.7022.70-0.44%112,479
Apr 3, 202522.7422.8322.6522.8022.80-0.44%40,355
Apr 2, 202522.7923.0222.7922.9022.900.17%27,401
Apr 1, 202522.9723.1522.1122.8622.86-0.31%61,525
Mar 31, 202523.0123.1822.9222.9322.93-0.74%84,653
Mar 28, 202523.2723.2723.0623.1023.10-0.22%46,750
Mar 27, 202523.2223.2223.0623.1523.15-0.16%21,048
Mar 26, 202523.3723.3823.1823.1923.19-0.78%33,512
Mar 25, 202523.3023.3923.3023.3723.370.04%19,615
Mar 24, 202523.4123.4423.2923.3623.36-0.21%24,374
Mar 21, 202523.4023.4423.3423.4123.41-0.04%29,763
Mar 20, 202523.4023.5323.3523.4223.42-0.17%32,413
Mar 19, 202523.4323.4923.2523.4623.460.13%41,035
Mar 18, 202523.4123.4623.3423.4323.43-0.09%15,215
Mar 17, 202523.5524.2023.4423.4523.450.13%57,810
Mar 14, 202523.3923.5323.3823.4223.420.07%32,880
Mar 13, 202523.4423.4823.3823.4023.40-1.14%13,674