Public Storage (PSA.PRH)
NYSE: PSA.PRH · Real-Time Price · USD · Preferred Stock
22.31
+0.01 (0.04%)
At close: Jun 20, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 22.48 | 22.72 | 22.45 | 22.68 | 22.68 | 1.13% | 26,797 |
| Jun 23, 2025 | 22.40 | 22.51 | 22.31 | 22.43 | 22.43 | 0.52% | 16,580 |
| Jun 20, 2025 | 22.40 | 22.42 | 22.30 | 22.31 | 22.31 | 0.04% | 18,564 |
| Jun 18, 2025 | 22.34 | 22.43 | 22.30 | 22.30 | 22.30 | -0.16% | 10,626 |
| Jun 17, 2025 | 22.37 | 22.43 | 22.32 | 22.34 | 22.34 | -0.06% | 13,780 |
| Jun 16, 2025 | 22.33 | 22.61 | 22.27 | 22.35 | 22.35 | - | 27,934 |
| Jun 13, 2025 | 22.42 | 22.55 | 22.31 | 22.35 | 22.35 | -0.71% | 12,918 |
| Jun 12, 2025 | 22.62 | 22.62 | 22.49 | 22.51 | 22.51 | -1.40% | 14,809 |
| Jun 11, 2025 | 23.03 | 23.05 | 22.83 | 22.83 | 22.48 | -0.44% | 18,346 |
| Jun 10, 2025 | 22.89 | 22.98 | 22.85 | 22.93 | 22.58 | - | 8,827 |
| Jun 9, 2025 | 22.88 | 22.95 | 22.78 | 22.93 | 22.58 | 0.22% | 18,073 |
| Jun 6, 2025 | 22.94 | 22.94 | 22.80 | 22.88 | 22.53 | -0.09% | 16,382 |
| Jun 5, 2025 | 22.91 | 22.94 | 22.75 | 22.90 | 22.55 | 0.62% | 16,107 |
| Jun 4, 2025 | 22.74 | 22.87 | 22.71 | 22.76 | 22.41 | 0.09% | 11,032 |
| Jun 3, 2025 | 22.69 | 22.83 | 22.56 | 22.74 | 22.39 | 0.56% | 50,026 |
| Jun 2, 2025 | 22.77 | 22.77 | 22.54 | 22.61 | 22.27 | -0.08% | 18,366 |
| May 30, 2025 | 22.76 | 22.79 | 22.63 | 22.63 | 22.28 | -0.40% | 45,754 |
| May 29, 2025 | 22.66 | 22.81 | 22.65 | 22.72 | 22.37 | 0.22% | 8,015 |
| May 28, 2025 | 22.80 | 22.80 | 22.59 | 22.67 | 22.32 | -0.53% | 15,201 |
| May 27, 2025 | 22.57 | 22.80 | 22.49 | 22.79 | 22.44 | 1.15% | 20,947 |
| May 23, 2025 | 22.48 | 22.53 | 22.45 | 22.53 | 22.19 | -0.20% | 8,925 |
| May 22, 2025 | 22.49 | 22.62 | 22.49 | 22.58 | 22.23 | 0.42% | 9,877 |
| May 21, 2025 | 22.78 | 22.78 | 22.43 | 22.48 | 22.14 | -1.32% | 21,249 |
| May 20, 2025 | 22.73 | 22.90 | 22.73 | 22.78 | 22.43 | -0.10% | 12,024 |
| May 19, 2025 | 22.74 | 22.87 | 22.67 | 22.80 | 22.45 | 0.01% | 11,710 |
| May 16, 2025 | 22.98 | 22.98 | 22.68 | 22.80 | 22.45 | 0.04% | 7,967 |
| May 15, 2025 | 22.75 | 22.91 | 22.64 | 22.79 | 22.44 | 0.21% | 21,754 |
| May 14, 2025 | 22.87 | 23.43 | 22.61 | 22.74 | 22.39 | -0.48% | 21,236 |
| May 13, 2025 | 22.91 | 23.45 | 22.80 | 22.85 | 22.50 | -0.01% | 6,096 |
| May 12, 2025 | 22.93 | 23.06 | 22.70 | 22.86 | 22.50 | 0.39% | 17,591 |
| May 9, 2025 | 22.75 | 22.84 | 22.65 | 22.77 | 22.42 | 0.07% | 25,287 |
| May 8, 2025 | 22.80 | 22.87 | 22.75 | 22.75 | 22.40 | 0.11% | 17,744 |
| May 7, 2025 | 22.66 | 23.49 | 22.66 | 22.72 | 22.38 | 0.34% | 10,121 |
| May 6, 2025 | 22.57 | 22.66 | 22.55 | 22.65 | 22.30 | 0.48% | 13,592 |
| May 5, 2025 | 22.59 | 22.78 | 22.51 | 22.54 | 22.19 | -0.77% | 24,534 |
| May 2, 2025 | 22.75 | 22.77 | 22.61 | 22.71 | 22.37 | 0.24% | 7,827 |
| May 1, 2025 | 22.88 | 23.02 | 22.63 | 22.66 | 22.31 | -0.44% | 18,347 |
| Apr 30, 2025 | 22.82 | 22.87 | 22.75 | 22.76 | 22.41 | -0.31% | 15,084 |
| Apr 29, 2025 | 22.81 | 22.99 | 22.81 | 22.83 | 22.48 | -0.22% | 9,379 |
| Apr 28, 2025 | 22.90 | 23.05 | 22.76 | 22.88 | 22.53 | -0.48% | 9,162 |
| Apr 25, 2025 | 22.89 | 22.99 | 22.76 | 22.99 | 22.64 | 0.48% | 12,671 |
| Apr 24, 2025 | 22.79 | 22.96 | 22.65 | 22.88 | 22.53 | 0.99% | 41,629 |
| Apr 23, 2025 | 22.59 | 22.85 | 22.55 | 22.66 | 22.31 | 1.00% | 36,720 |
| Apr 22, 2025 | 22.47 | 22.57 | 22.38 | 22.43 | 22.09 | 0.54% | 12,192 |
| Apr 21, 2025 | 22.28 | 22.40 | 22.25 | 22.31 | 21.97 | -0.40% | 16,521 |
| Apr 17, 2025 | 22.44 | 22.75 | 22.36 | 22.40 | 22.06 | 0.13% | 16,294 |
| Apr 16, 2025 | 22.23 | 22.42 | 22.23 | 22.37 | 22.03 | - | 47,291 |
| Apr 15, 2025 | 22.25 | 22.48 | 22.25 | 22.37 | 22.03 | 0.18% | 43,452 |
| Apr 14, 2025 | 22.44 | 22.45 | 22.32 | 22.33 | 21.99 | 0.45% | 24,310 |
| Apr 11, 2025 | 22.38 | 22.48 | 22.18 | 22.23 | 21.89 | -0.94% | 32,005 |