Public Storage (PSA.PRK)
NYSE: PSA.PRK · Real-Time Price · USD · Preferred Stock
18.85
-0.11 (-0.58%)
At close: Apr 21, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.20 | 19.30 | 19.15 | 19.16 | 19.16 | 0.58% | 14,174 |
| Apr 22, 2025 | 18.90 | 19.09 | 18.88 | 19.05 | 19.05 | 1.06% | 20,052 |
| Apr 21, 2025 | 18.95 | 19.24 | 18.75 | 18.85 | 18.85 | -0.58% | 17,801 |
| Apr 17, 2025 | 18.87 | 19.04 | 18.87 | 18.96 | 18.96 | 0.32% | 8,468 |
| Apr 16, 2025 | 18.81 | 19.00 | 18.81 | 18.90 | 18.90 | 0.48% | 11,288 |
| Apr 15, 2025 | 18.88 | 19.00 | 18.68 | 18.81 | 18.81 | -0.05% | 15,065 |
| Apr 14, 2025 | 18.79 | 18.91 | 18.71 | 18.82 | 18.82 | 0.57% | 13,390 |
| Apr 11, 2025 | 18.78 | 18.85 | 18.57 | 18.71 | 18.71 | -1.15% | 17,713 |
| Apr 10, 2025 | 19.04 | 19.11 | 18.73 | 18.93 | 18.93 | -1.70% | 10,932 |
| Apr 9, 2025 | 18.88 | 19.35 | 18.78 | 19.26 | 19.26 | 1.46% | 12,443 |
| Apr 8, 2025 | 19.13 | 19.38 | 18.96 | 18.98 | 18.98 | -0.52% | 16,196 |
| Apr 7, 2025 | 19.12 | 19.64 | 18.79 | 19.08 | 19.08 | -1.56% | 29,537 |
| Apr 4, 2025 | 19.42 | 19.46 | 19.12 | 19.38 | 19.38 | -0.40% | 23,690 |
| Apr 3, 2025 | 19.38 | 19.46 | 19.30 | 19.46 | 19.46 | -0.46% | 21,024 |
| Apr 2, 2025 | 19.62 | 19.62 | 19.52 | 19.55 | 19.55 | -0.36% | 24,881 |
| Apr 1, 2025 | 19.73 | 19.73 | 19.56 | 19.62 | 19.62 | -0.41% | 10,892 |
| Mar 31, 2025 | 19.75 | 19.86 | 19.70 | 19.70 | 19.70 | -0.40% | 14,202 |
| Mar 28, 2025 | 19.99 | 20.01 | 19.78 | 19.78 | 19.78 | -0.20% | 13,026 |
| Mar 27, 2025 | 19.72 | 19.83 | 19.55 | 19.82 | 19.82 | 0.56% | 18,848 |
| Mar 26, 2025 | 19.95 | 20.01 | 19.71 | 19.71 | 19.71 | -1.60% | 12,283 |
| Mar 25, 2025 | 20.04 | 20.04 | 19.95 | 20.03 | 20.03 | 0.35% | 10,757 |
| Mar 24, 2025 | 20.00 | 20.09 | 19.92 | 19.96 | 19.96 | -0.30% | 27,114 |
| Mar 21, 2025 | 19.90 | 20.03 | 19.89 | 20.02 | 20.02 | 0.05% | 4,988 |
| Mar 20, 2025 | 19.96 | 20.08 | 19.94 | 20.01 | 20.01 | 0.05% | 9,061 |
| Mar 19, 2025 | 19.89 | 20.07 | 19.89 | 20.00 | 20.00 | 0.30% | 13,792 |
| Mar 18, 2025 | 19.89 | 20.01 | 19.85 | 19.94 | 19.94 | -0.13% | 11,764 |
| Mar 17, 2025 | 19.92 | 20.11 | 19.91 | 19.97 | 19.97 | 0.25% | 11,125 |
| Mar 14, 2025 | 19.93 | 20.06 | 19.79 | 19.92 | 19.92 | 0.13% | 16,156 |
| Mar 13, 2025 | 19.75 | 19.89 | 19.73 | 19.89 | 19.89 | -1.09% | 13,968 |
| Mar 12, 2025 | 20.05 | 20.17 | 19.97 | 20.11 | 19.81 | 0.55% | 9,198 |
| Mar 11, 2025 | 20.05 | 20.13 | 19.98 | 20.00 | 19.71 | -0.70% | 8,061 |
| Mar 10, 2025 | 20.19 | 20.22 | 20.02 | 20.14 | 19.84 | -0.25% | 11,578 |
| Mar 7, 2025 | 20.29 | 20.30 | 20.13 | 20.19 | 19.89 | -0.49% | 11,768 |
| Mar 6, 2025 | 20.31 | 20.31 | 20.17 | 20.29 | 19.99 | -0.05% | 20,766 |
| Mar 5, 2025 | 20.33 | 20.33 | 20.24 | 20.30 | 20.00 | -0.28% | 10,431 |
| Mar 4, 2025 | 20.34 | 20.36 | 20.14 | 20.36 | 20.06 | 0.14% | 7,755 |
| Mar 3, 2025 | 20.27 | 20.54 | 20.27 | 20.33 | 20.03 | -0.15% | 11,261 |
| Feb 28, 2025 | 20.42 | 20.48 | 20.27 | 20.36 | 20.06 | -0.07% | 11,944 |
| Feb 27, 2025 | 20.41 | 20.44 | 20.38 | 20.38 | 20.07 | -0.17% | 4,524 |
| Feb 26, 2025 | 20.41 | 20.48 | 20.34 | 20.41 | 20.11 | 0.10% | 9,821 |
| Feb 25, 2025 | 20.30 | 20.39 | 20.25 | 20.39 | 20.09 | 1.09% | 12,336 |
| Feb 24, 2025 | 20.19 | 20.25 | 20.14 | 20.17 | 19.87 | 0.20% | 11,285 |
| Feb 21, 2025 | 20.27 | 20.27 | 20.08 | 20.13 | 19.83 | -0.25% | 6,435 |
| Feb 20, 2025 | 20.25 | 20.25 | 20.07 | 20.18 | 19.88 | -0.15% | 7,774 |
| Feb 19, 2025 | 20.12 | 20.29 | 20.12 | 20.21 | 19.91 | -0.25% | 14,884 |
| Feb 18, 2025 | 20.29 | 20.36 | 20.22 | 20.26 | 19.96 | -0.34% | 5,971 |
| Feb 14, 2025 | 20.40 | 20.41 | 20.22 | 20.33 | 20.03 | 0.35% | 16,690 |
| Feb 13, 2025 | 20.18 | 20.26 | 20.12 | 20.26 | 19.96 | 1.15% | 7,038 |
| Feb 12, 2025 | 19.95 | 20.05 | 19.82 | 20.03 | 19.73 | -0.64% | 7,747 |
| Feb 11, 2025 | 20.18 | 20.18 | 20.06 | 20.16 | 19.86 | 0.10% | 31,592 |