Public Storage (PSA.PRI)
NYSE: PSA.PRI · Real-Time Price · USD · Preferred Stock
19.62
+0.17 (0.87%)
At close: Apr 22, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.80 | 19.90 | 19.75 | 19.75 | 19.75 | 0.66% | 11,174 |
| Apr 22, 2025 | 19.53 | 19.64 | 19.42 | 19.62 | 19.62 | 0.87% | 19,187 |
| Apr 21, 2025 | 19.50 | 19.50 | 19.31 | 19.45 | 19.45 | -0.10% | 18,128 |
| Apr 17, 2025 | 19.43 | 19.54 | 19.36 | 19.47 | 19.47 | 0.15% | 14,722 |
| Apr 16, 2025 | 19.30 | 19.44 | 19.25 | 19.44 | 19.44 | 0.50% | 30,343 |
| Apr 15, 2025 | 19.38 | 19.48 | 19.24 | 19.34 | 19.34 | 0.18% | 29,324 |
| Apr 14, 2025 | 19.31 | 19.51 | 19.27 | 19.31 | 19.31 | 0.57% | 30,001 |
| Apr 11, 2025 | 19.36 | 19.46 | 19.08 | 19.20 | 19.20 | -1.43% | 21,283 |
| Apr 10, 2025 | 19.30 | 19.74 | 19.30 | 19.48 | 19.48 | -2.04% | 20,704 |
| Apr 9, 2025 | 19.50 | 19.94 | 19.29 | 19.89 | 19.89 | 1.51% | 22,883 |
| Apr 8, 2025 | 19.83 | 19.83 | 19.45 | 19.59 | 19.59 | -0.10% | 22,071 |
| Apr 7, 2025 | 19.57 | 20.01 | 19.48 | 19.61 | 19.61 | -1.51% | 21,723 |
| Apr 4, 2025 | 19.92 | 20.02 | 19.51 | 19.91 | 19.91 | -0.30% | 21,313 |
| Apr 3, 2025 | 19.93 | 19.99 | 19.84 | 19.97 | 19.97 | -0.89% | 28,519 |
| Apr 2, 2025 | 19.99 | 20.15 | 19.99 | 20.15 | 20.15 | 0.35% | 22,714 |
| Apr 1, 2025 | 20.07 | 20.12 | 19.91 | 20.08 | 20.08 | -0.15% | 37,205 |
| Mar 31, 2025 | 20.10 | 20.18 | 20.02 | 20.11 | 20.11 | -0.25% | 89,741 |
| Mar 28, 2025 | 20.24 | 20.28 | 20.10 | 20.16 | 20.16 | -0.30% | 37,255 |
| Mar 27, 2025 | 20.24 | 20.26 | 20.09 | 20.22 | 20.22 | -0.05% | 10,608 |
| Mar 26, 2025 | 20.33 | 20.37 | 20.16 | 20.23 | 20.23 | -0.93% | 12,355 |
| Mar 25, 2025 | 20.44 | 20.44 | 20.28 | 20.42 | 20.42 | - | 6,799 |
| Mar 24, 2025 | 20.47 | 20.54 | 20.33 | 20.42 | 20.42 | -0.34% | 16,210 |
| Mar 21, 2025 | 20.44 | 20.50 | 20.36 | 20.49 | 20.49 | 0.10% | 7,641 |
| Mar 20, 2025 | 20.48 | 20.58 | 20.41 | 20.47 | 20.47 | -0.44% | 11,730 |
| Mar 19, 2025 | 20.44 | 20.57 | 20.42 | 20.56 | 20.56 | 0.44% | 13,207 |
| Mar 18, 2025 | 20.43 | 20.60 | 20.42 | 20.47 | 20.47 | -0.53% | 9,994 |
| Mar 17, 2025 | 20.42 | 20.63 | 20.42 | 20.58 | 20.58 | 0.88% | 13,422 |
| Mar 14, 2025 | 20.46 | 20.53 | 20.38 | 20.40 | 20.40 | 0.10% | 17,411 |
| Mar 13, 2025 | 20.43 | 20.43 | 20.22 | 20.38 | 20.38 | -1.36% | 12,122 |
| Mar 12, 2025 | 20.64 | 20.73 | 20.50 | 20.66 | 20.36 | 0.39% | 9,567 |
| Mar 11, 2025 | 20.58 | 20.65 | 20.52 | 20.58 | 20.28 | -0.24% | 10,700 |
| Mar 10, 2025 | 20.72 | 20.72 | 20.57 | 20.63 | 20.33 | -0.48% | 5,849 |
| Mar 7, 2025 | 20.81 | 20.85 | 20.64 | 20.73 | 20.42 | -0.34% | 11,681 |
| Mar 6, 2025 | 20.89 | 20.89 | 20.75 | 20.80 | 20.49 | -0.43% | 29,366 |
| Mar 5, 2025 | 20.80 | 20.89 | 20.80 | 20.89 | 20.58 | -0.05% | 14,475 |
| Mar 4, 2025 | 20.88 | 20.91 | 20.70 | 20.90 | 20.59 | -0.05% | 31,839 |
| Mar 3, 2025 | 20.89 | 20.98 | 20.80 | 20.91 | 20.60 | 0.10% | 32,220 |
| Feb 28, 2025 | 21.09 | 21.13 | 20.81 | 20.89 | 20.58 | -0.33% | 21,833 |
| Feb 27, 2025 | 20.93 | 21.05 | 20.90 | 20.96 | 20.65 | -0.29% | 8,192 |
| Feb 26, 2025 | 21.06 | 21.08 | 20.93 | 21.02 | 20.71 | -0.19% | 15,703 |
| Feb 25, 2025 | 20.92 | 21.07 | 20.82 | 21.06 | 20.75 | 1.25% | 22,382 |
| Feb 24, 2025 | 20.75 | 20.86 | 20.70 | 20.80 | 20.49 | 0.58% | 33,370 |
| Feb 21, 2025 | 20.77 | 20.80 | 20.65 | 20.68 | 20.38 | -0.05% | 11,093 |
| Feb 20, 2025 | 20.63 | 20.77 | 20.61 | 20.69 | 20.39 | 0.05% | 9,037 |
| Feb 19, 2025 | 20.70 | 20.84 | 20.59 | 20.68 | 20.38 | -0.48% | 15,497 |
| Feb 18, 2025 | 20.77 | 20.94 | 20.77 | 20.78 | 20.47 | -0.72% | 13,425 |
| Feb 14, 2025 | 20.87 | 20.93 | 20.74 | 20.93 | 20.62 | 0.77% | 6,622 |
| Feb 13, 2025 | 20.65 | 20.79 | 20.52 | 20.77 | 20.46 | 1.12% | 11,046 |
| Feb 12, 2025 | 20.48 | 20.65 | 20.37 | 20.54 | 20.24 | -0.72% | 17,881 |
| Feb 11, 2025 | 20.56 | 20.69 | 20.55 | 20.69 | 20.39 | 0.15% | 14,251 |