Skip to main content
Public Storage (PSA.PRM)
NYSE: PSA.PRM · Real-Time Price · USD · Preferred Stock
16.47
-0.02 (-0.12%)
At close: Jun 2, 2025

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202516.5716.6016.4816.5216.260.06%26,181
Jun 10, 202516.5716.6116.4416.5116.250.30%21,177
Jun 9, 202516.4816.6116.4616.4616.20-0.10%17,248
Jun 6, 202516.5016.6016.4516.4816.22-0.50%7,604
Jun 5, 202516.6416.6816.5116.5616.300.24%8,466
Jun 4, 202516.5316.6316.5016.5216.260.12%8,575
Jun 3, 202516.4716.6016.4716.5016.240.18%11,458
Jun 2, 202516.4816.5416.4416.4716.21-0.12%9,604
May 30, 202516.6516.8816.4916.4916.23-1.42%70,014
May 29, 202516.8216.9116.7316.7316.47-0.37%8,282
May 28, 202516.8216.9316.7516.7916.53-0.30%11,123
May 27, 202516.8516.9716.8216.8416.580.66%14,266
May 23, 202516.6516.7816.5416.7316.47-0.01%6,731
May 22, 202516.6816.7316.6216.7316.470.56%7,185
May 21, 202516.8816.9216.6316.6416.38-1.44%13,618
May 20, 202516.8516.9916.8316.8816.620.18%20,365
May 19, 202516.7616.8516.7616.8516.590.12%5,734
May 16, 202516.8216.9316.8016.8316.570.18%6,352
May 15, 202516.8216.9716.7716.8016.54-10,611
May 14, 202516.8716.9716.8016.8016.54-0.77%12,785
May 13, 202516.9217.1016.8716.9316.67-13,191
May 12, 202517.0417.1116.9316.9316.67-3,848
May 9, 202517.1017.1016.9316.9316.67-0.06%8,791
May 8, 202516.9017.0516.9016.9416.680.12%4,553
May 7, 202516.9016.9816.7516.9216.660.53%12,183
May 6, 202516.8716.9116.8316.8316.570.24%9,452
May 5, 202516.9017.0216.7916.7916.53-0.65%7,223
May 2, 202517.0517.0716.9016.9016.64-0.24%6,932
May 1, 202516.9217.0916.9116.9416.68-0.94%7,860
Apr 30, 202517.0317.1417.0317.1016.83-0.23%5,776
Apr 29, 202517.0717.1717.0217.1416.870.41%9,590
Apr 28, 202517.1117.1217.0317.0716.80-0.29%6,404
Apr 25, 202517.1317.1316.9917.1216.850.12%7,292
Apr 24, 202516.8917.1116.8817.1016.830.77%12,220
Apr 23, 202516.8917.0016.8316.9716.711.43%8,094
Apr 22, 202516.7716.9216.7316.7316.470.24%10,445
Apr 21, 202516.7816.7816.6416.6916.43-0.83%10,258
Apr 17, 202516.6116.8316.6116.8316.570.66%4,686
Apr 16, 202516.5316.7216.5316.7216.460.78%3,171
Apr 15, 202516.5316.7316.5316.5916.33-0.18%2,169
Apr 14, 202516.5516.7516.5416.6216.360.77%6,673
Apr 11, 202516.6516.6516.2816.4916.24-0.79%9,202
Apr 10, 202516.7116.8816.5916.6316.37-1.69%11,947
Apr 9, 202516.6017.0016.4816.9116.650.96%30,962
Apr 8, 202516.8016.8016.5516.7516.490.36%19,698
Apr 7, 202516.8117.1016.6316.6916.43-1.59%8,772
Apr 4, 202516.9917.0616.5616.9616.700.03%15,609
Apr 3, 202516.9617.0016.7816.9616.69-1.14%11,795
Apr 2, 202517.0417.1517.0017.1516.880.47%7,866
Apr 1, 202517.1217.1216.9517.0716.80-0.23%19,476