Public Storage (PSA.PRJ)
NYSE: PSA.PRJ · Real-Time Price · USD · Preferred Stock
18.71
-0.05 (-0.27%)
At close: Apr 21, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.03 | 19.09 | 18.91 | 19.01 | 19.01 | 1.12% | 7,368 |
| Apr 22, 2025 | 18.75 | 18.90 | 18.75 | 18.80 | 18.80 | 0.48% | 11,840 |
| Apr 21, 2025 | 18.74 | 18.76 | 18.61 | 18.71 | 18.71 | -0.27% | 30,212 |
| Apr 17, 2025 | 18.84 | 18.84 | 18.69 | 18.76 | 18.76 | 0.11% | 13,245 |
| Apr 16, 2025 | 18.62 | 18.77 | 18.60 | 18.74 | 18.74 | 0.64% | 38,052 |
| Apr 15, 2025 | 18.65 | 18.71 | 18.59 | 18.62 | 18.62 | - | 19,277 |
| Apr 14, 2025 | 18.55 | 18.71 | 18.54 | 18.62 | 18.62 | 0.76% | 13,867 |
| Apr 11, 2025 | 18.61 | 18.71 | 18.33 | 18.48 | 18.48 | -1.39% | 18,250 |
| Apr 10, 2025 | 19.00 | 19.05 | 18.62 | 18.74 | 18.74 | -1.88% | 13,723 |
| Apr 9, 2025 | 18.83 | 19.22 | 18.61 | 19.10 | 19.10 | 1.33% | 42,103 |
| Apr 8, 2025 | 19.03 | 19.08 | 18.80 | 18.85 | 18.85 | - | 11,664 |
| Apr 7, 2025 | 19.03 | 19.35 | 18.61 | 18.85 | 18.85 | -1.62% | 21,184 |
| Apr 4, 2025 | 19.09 | 19.23 | 18.72 | 19.16 | 19.16 | 0.10% | 20,655 |
| Apr 3, 2025 | 19.13 | 19.20 | 18.98 | 19.14 | 19.14 | -1.03% | 29,820 |
| Apr 2, 2025 | 19.26 | 19.38 | 19.25 | 19.34 | 19.34 | 0.16% | 8,790 |
| Apr 1, 2025 | 19.49 | 19.49 | 19.31 | 19.31 | 19.31 | -0.92% | 35,935 |
| Mar 31, 2025 | 19.56 | 19.59 | 19.46 | 19.49 | 19.49 | -0.46% | 207,158 |
| Mar 28, 2025 | 19.63 | 19.68 | 19.47 | 19.58 | 19.58 | -0.25% | 13,278 |
| Mar 27, 2025 | 19.49 | 19.64 | 19.44 | 19.63 | 19.63 | 0.15% | 23,365 |
| Mar 26, 2025 | 19.74 | 19.74 | 19.58 | 19.60 | 19.60 | -0.76% | 12,562 |
| Mar 25, 2025 | 19.77 | 19.77 | 19.66 | 19.75 | 19.75 | -0.10% | 12,959 |
| Mar 24, 2025 | 19.79 | 19.82 | 19.71 | 19.77 | 19.77 | - | 13,278 |
| Mar 21, 2025 | 19.65 | 19.82 | 19.65 | 19.77 | 19.77 | -0.08% | 15,468 |
| Mar 20, 2025 | 19.81 | 19.90 | 19.75 | 19.79 | 19.79 | -0.23% | 16,878 |
| Mar 19, 2025 | 19.70 | 19.83 | 19.70 | 19.83 | 19.83 | 0.41% | 14,999 |
| Mar 18, 2025 | 19.80 | 19.80 | 19.68 | 19.75 | 19.75 | -0.45% | 5,799 |
| Mar 17, 2025 | 19.75 | 19.86 | 19.75 | 19.84 | 19.84 | 0.56% | 6,931 |
| Mar 14, 2025 | 19.75 | 19.88 | 19.69 | 19.73 | 19.73 | 0.05% | 20,756 |
| Mar 13, 2025 | 19.62 | 19.72 | 19.53 | 19.72 | 19.72 | -0.85% | 12,394 |
| Mar 12, 2025 | 19.92 | 20.05 | 19.83 | 19.89 | 19.60 | 0.05% | 34,928 |
| Mar 11, 2025 | 19.98 | 19.99 | 19.83 | 19.88 | 19.59 | -0.20% | 6,032 |
| Mar 10, 2025 | 19.97 | 19.99 | 19.81 | 19.92 | 19.63 | -0.30% | 32,881 |
| Mar 7, 2025 | 20.01 | 20.09 | 19.93 | 19.98 | 19.69 | -0.05% | 13,340 |
| Mar 6, 2025 | 19.97 | 20.03 | 19.90 | 19.99 | 19.70 | -0.30% | 23,232 |
| Mar 5, 2025 | 20.09 | 20.09 | 19.99 | 20.05 | 19.75 | -0.05% | 19,514 |
| Mar 4, 2025 | 20.02 | 20.06 | 19.94 | 20.06 | 19.76 | -0.40% | 13,993 |
| Mar 3, 2025 | 20.12 | 20.19 | 20.10 | 20.14 | 19.84 | 0.25% | 48,707 |
| Feb 28, 2025 | 20.11 | 20.18 | 20.00 | 20.09 | 19.79 | -0.05% | 33,774 |
| Feb 27, 2025 | 20.19 | 20.19 | 20.10 | 20.10 | 19.80 | -0.45% | 6,320 |
| Feb 26, 2025 | 20.21 | 20.22 | 20.05 | 20.19 | 19.89 | 0.15% | 8,774 |
| Feb 25, 2025 | 20.07 | 20.22 | 20.05 | 20.16 | 19.86 | 0.95% | 50,591 |
| Feb 24, 2025 | 19.92 | 20.05 | 19.92 | 19.97 | 19.68 | 0.20% | 11,437 |
| Feb 21, 2025 | 19.97 | 20.07 | 19.92 | 19.93 | 19.64 | -0.20% | 15,295 |
| Feb 20, 2025 | 20.10 | 20.10 | 19.90 | 19.97 | 19.68 | -0.20% | 15,020 |
| Feb 19, 2025 | 20.03 | 20.10 | 19.89 | 20.01 | 19.71 | -0.10% | 13,146 |
| Feb 18, 2025 | 20.11 | 20.13 | 20.03 | 20.03 | 19.73 | -0.35% | 15,545 |
| Feb 14, 2025 | 20.08 | 20.15 | 20.08 | 20.10 | 19.80 | 0.50% | 26,821 |
| Feb 13, 2025 | 19.95 | 20.05 | 19.95 | 20.00 | 19.71 | 0.91% | 15,584 |
| Feb 12, 2025 | 19.77 | 19.95 | 19.71 | 19.82 | 19.53 | -0.75% | 31,140 |
| Feb 11, 2025 | 19.84 | 19.99 | 19.84 | 19.97 | 19.68 | 0.15% | 5,456 |