Public Storage (PSA.PRH)
NYSE: PSA.PRH · Real-Time Price · USD · Preferred Stock
22.66
+0.23 (1.00%)
At close: Apr 23, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.90 | 23.05 | 22.76 | 22.88 | 22.88 | -0.48% | 9,162 |
| Apr 25, 2025 | 22.89 | 22.99 | 22.76 | 22.99 | 22.99 | 0.48% | 12,671 |
| Apr 24, 2025 | 22.79 | 22.96 | 22.65 | 22.88 | 22.88 | 0.99% | 41,629 |
| Apr 23, 2025 | 22.59 | 22.85 | 22.55 | 22.66 | 22.66 | 1.00% | 36,720 |
| Apr 22, 2025 | 22.47 | 22.57 | 22.38 | 22.43 | 22.43 | 0.54% | 12,192 |
| Apr 21, 2025 | 22.28 | 22.40 | 22.25 | 22.31 | 22.31 | -0.40% | 16,521 |
| Apr 17, 2025 | 22.44 | 22.75 | 22.36 | 22.40 | 22.40 | 0.13% | 16,294 |
| Apr 16, 2025 | 22.23 | 22.42 | 22.23 | 22.37 | 22.37 | - | 47,291 |
| Apr 15, 2025 | 22.25 | 22.48 | 22.25 | 22.37 | 22.37 | 0.18% | 43,452 |
| Apr 14, 2025 | 22.44 | 22.45 | 22.32 | 22.33 | 22.33 | 0.45% | 24,310 |
| Apr 11, 2025 | 22.38 | 22.48 | 22.18 | 22.23 | 22.23 | -0.94% | 32,005 |
| Apr 10, 2025 | 22.76 | 22.76 | 22.35 | 22.44 | 22.44 | -1.58% | 25,380 |
| Apr 9, 2025 | 22.53 | 22.81 | 22.39 | 22.80 | 22.80 | 0.90% | 21,182 |
| Apr 8, 2025 | 22.54 | 23.13 | 22.54 | 22.60 | 22.60 | 0.39% | 35,771 |
| Apr 7, 2025 | 22.50 | 22.81 | 22.40 | 22.51 | 22.51 | -0.84% | 28,049 |
| Apr 4, 2025 | 22.78 | 22.81 | 20.85 | 22.70 | 22.70 | -0.44% | 112,479 |
| Apr 3, 2025 | 22.74 | 22.83 | 22.65 | 22.80 | 22.80 | -0.44% | 40,355 |
| Apr 2, 2025 | 22.79 | 23.02 | 22.79 | 22.90 | 22.90 | 0.17% | 27,401 |
| Apr 1, 2025 | 22.97 | 23.15 | 22.11 | 22.86 | 22.86 | -0.31% | 61,525 |
| Mar 31, 2025 | 23.01 | 23.18 | 22.92 | 22.93 | 22.93 | -0.74% | 84,653 |
| Mar 28, 2025 | 23.27 | 23.27 | 23.06 | 23.10 | 23.10 | -0.22% | 46,750 |
| Mar 27, 2025 | 23.22 | 23.22 | 23.06 | 23.15 | 23.15 | -0.16% | 21,048 |
| Mar 26, 2025 | 23.37 | 23.38 | 23.18 | 23.19 | 23.19 | -0.78% | 33,512 |
| Mar 25, 2025 | 23.30 | 23.39 | 23.30 | 23.37 | 23.37 | 0.04% | 19,615 |
| Mar 24, 2025 | 23.41 | 23.44 | 23.29 | 23.36 | 23.36 | -0.21% | 24,374 |
| Mar 21, 2025 | 23.40 | 23.44 | 23.34 | 23.41 | 23.41 | -0.04% | 29,763 |
| Mar 20, 2025 | 23.40 | 23.53 | 23.35 | 23.42 | 23.42 | -0.17% | 32,413 |
| Mar 19, 2025 | 23.43 | 23.49 | 23.25 | 23.46 | 23.46 | 0.13% | 41,035 |
| Mar 18, 2025 | 23.41 | 23.46 | 23.34 | 23.43 | 23.43 | -0.09% | 15,215 |
| Mar 17, 2025 | 23.55 | 24.20 | 23.44 | 23.45 | 23.45 | 0.13% | 57,810 |
| Mar 14, 2025 | 23.39 | 23.53 | 23.38 | 23.42 | 23.42 | 0.07% | 32,880 |
| Mar 13, 2025 | 23.44 | 23.48 | 23.38 | 23.40 | 23.40 | -1.14% | 13,674 |
| Mar 12, 2025 | 23.63 | 23.75 | 23.55 | 23.68 | 23.33 | 0.45% | 9,910 |
| Mar 11, 2025 | 23.78 | 23.78 | 23.53 | 23.57 | 23.22 | -0.04% | 14,505 |
| Mar 10, 2025 | 23.83 | 24.01 | 23.57 | 23.58 | 23.23 | -1.05% | 59,955 |
| Mar 7, 2025 | 24.07 | 24.14 | 23.83 | 23.83 | 23.48 | -0.91% | 15,593 |
| Mar 6, 2025 | 24.22 | 24.27 | 24.05 | 24.05 | 23.69 | -0.66% | 25,666 |
| Mar 5, 2025 | 24.27 | 24.30 | 23.21 | 24.21 | 23.85 | -0.12% | 20,922 |
| Mar 4, 2025 | 24.34 | 24.34 | 24.13 | 24.24 | 23.88 | -0.25% | 20,554 |
| Mar 3, 2025 | 24.32 | 24.39 | 24.27 | 24.30 | 23.94 | 0.58% | 31,590 |
| Feb 28, 2025 | 24.26 | 24.40 | 24.13 | 24.16 | 23.80 | -0.17% | 31,709 |
| Feb 27, 2025 | 24.32 | 24.38 | 24.20 | 24.20 | 23.84 | -0.20% | 8,196 |
| Feb 26, 2025 | 24.29 | 24.34 | 24.25 | 24.25 | 23.89 | -0.05% | 17,906 |
| Feb 25, 2025 | 24.25 | 24.34 | 24.13 | 24.26 | 23.90 | 1.08% | 19,454 |
| Feb 24, 2025 | 24.06 | 24.10 | 23.96 | 24.00 | 23.65 | - | 13,161 |
| Feb 21, 2025 | 24.07 | 24.07 | 23.89 | 24.00 | 23.65 | - | 11,000 |
| Feb 20, 2025 | 23.96 | 24.08 | 23.80 | 24.00 | 23.65 | 0.21% | 13,819 |
| Feb 19, 2025 | 24.13 | 24.16 | 23.83 | 23.95 | 23.60 | -0.58% | 17,824 |
| Feb 18, 2025 | 24.05 | 24.24 | 24.05 | 24.09 | 23.73 | 0.17% | 13,272 |
| Feb 14, 2025 | 23.96 | 24.25 | 23.96 | 24.05 | 23.69 | 0.59% | 37,866 |