Public Storage (PSA.PRM)
NYSE: PSA.PRM · Real-Time Price · USD · Preferred Stock
16.69
-0.14 (-0.83%)
At close: Apr 21, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.89 | 17.00 | 16.83 | 16.97 | 16.97 | 1.43% | 8,094 |
| Apr 22, 2025 | 16.77 | 16.92 | 16.73 | 16.73 | 16.73 | 0.24% | 10,445 |
| Apr 21, 2025 | 16.78 | 16.78 | 16.64 | 16.69 | 16.69 | -0.83% | 10,258 |
| Apr 17, 2025 | 16.61 | 16.83 | 16.61 | 16.83 | 16.83 | 0.66% | 4,686 |
| Apr 16, 2025 | 16.53 | 16.72 | 16.53 | 16.72 | 16.72 | 0.78% | 3,171 |
| Apr 15, 2025 | 16.53 | 16.73 | 16.53 | 16.59 | 16.59 | -0.18% | 2,169 |
| Apr 14, 2025 | 16.55 | 16.75 | 16.54 | 16.62 | 16.62 | 0.77% | 6,673 |
| Apr 11, 2025 | 16.65 | 16.65 | 16.28 | 16.49 | 16.49 | -0.79% | 9,202 |
| Apr 10, 2025 | 16.71 | 16.88 | 16.59 | 16.63 | 16.63 | -1.69% | 11,947 |
| Apr 9, 2025 | 16.60 | 17.00 | 16.48 | 16.91 | 16.91 | 0.96% | 30,962 |
| Apr 8, 2025 | 16.80 | 16.80 | 16.55 | 16.75 | 16.75 | 0.36% | 19,698 |
| Apr 7, 2025 | 16.81 | 17.10 | 16.63 | 16.69 | 16.69 | -1.59% | 8,772 |
| Apr 4, 2025 | 16.99 | 17.06 | 16.56 | 16.96 | 16.96 | 0.03% | 15,609 |
| Apr 3, 2025 | 16.96 | 17.00 | 16.78 | 16.96 | 16.96 | -1.14% | 11,795 |
| Apr 2, 2025 | 17.04 | 17.15 | 17.00 | 17.15 | 17.15 | 0.47% | 7,866 |
| Apr 1, 2025 | 17.12 | 17.12 | 16.95 | 17.07 | 17.07 | -0.23% | 19,476 |
| Mar 31, 2025 | 17.05 | 17.16 | 17.05 | 17.11 | 17.11 | - | 18,974 |
| Mar 28, 2025 | 17.28 | 17.28 | 17.09 | 17.11 | 17.11 | -0.64% | 9,125 |
| Mar 27, 2025 | 17.02 | 17.22 | 17.01 | 17.22 | 17.22 | 1.00% | 16,397 |
| Mar 26, 2025 | 17.31 | 17.32 | 17.05 | 17.05 | 17.05 | -1.39% | 9,095 |
| Mar 25, 2025 | 17.38 | 17.38 | 17.21 | 17.29 | 17.29 | -0.23% | 7,549 |
| Mar 24, 2025 | 17.43 | 17.45 | 17.32 | 17.33 | 17.33 | -0.08% | 10,130 |
| Mar 21, 2025 | 17.36 | 17.36 | 17.27 | 17.34 | 17.34 | -0.17% | 1,375 |
| Mar 20, 2025 | 17.42 | 17.42 | 17.34 | 17.37 | 17.37 | -0.26% | 4,942 |
| Mar 19, 2025 | 17.39 | 17.46 | 17.31 | 17.42 | 17.42 | -0.12% | 16,139 |
| Mar 18, 2025 | 17.50 | 17.50 | 17.31 | 17.44 | 17.44 | -0.40% | 10,407 |
| Mar 17, 2025 | 17.43 | 17.54 | 17.39 | 17.51 | 17.51 | 0.32% | 20,939 |
| Mar 14, 2025 | 17.31 | 17.52 | 17.31 | 17.46 | 17.46 | 0.49% | 14,506 |
| Mar 13, 2025 | 17.23 | 17.37 | 17.23 | 17.37 | 17.37 | -0.53% | 16,293 |
| Mar 12, 2025 | 17.51 | 17.56 | 17.40 | 17.46 | 17.21 | -0.07% | 7,973 |
| Mar 11, 2025 | 17.51 | 17.51 | 17.37 | 17.48 | 17.22 | 0.14% | 9,391 |
| Mar 10, 2025 | 17.43 | 17.49 | 17.36 | 17.45 | 17.19 | 0.17% | 22,322 |
| Mar 7, 2025 | 17.59 | 17.69 | 17.41 | 17.42 | 17.16 | -0.74% | 10,498 |
| Mar 6, 2025 | 17.70 | 17.70 | 17.52 | 17.55 | 17.29 | -0.90% | 5,896 |
| Mar 5, 2025 | 17.74 | 17.74 | 17.64 | 17.71 | 17.45 | -0.17% | 5,316 |
| Mar 4, 2025 | 17.84 | 17.84 | 17.67 | 17.74 | 17.48 | -0.11% | 6,404 |
| Mar 3, 2025 | 17.80 | 17.87 | 17.73 | 17.76 | 17.50 | 0.28% | 5,709 |
| Feb 28, 2025 | 17.76 | 17.80 | 17.65 | 17.71 | 17.45 | -0.17% | 5,065 |
| Feb 27, 2025 | 17.74 | 17.84 | 17.74 | 17.74 | 17.48 | -0.17% | 5,584 |
| Feb 26, 2025 | 17.82 | 17.83 | 17.70 | 17.77 | 17.51 | -0.22% | 8,782 |
| Feb 25, 2025 | 17.69 | 17.81 | 17.69 | 17.81 | 17.55 | 1.71% | 4,516 |
| Feb 24, 2025 | 17.44 | 17.64 | 17.44 | 17.51 | 17.25 | 0.06% | 23,757 |
| Feb 21, 2025 | 17.66 | 17.70 | 17.47 | 17.50 | 17.24 | -0.23% | 8,418 |
| Feb 20, 2025 | 17.61 | 17.66 | 17.51 | 17.54 | 17.28 | -0.23% | 8,528 |
| Feb 19, 2025 | 17.71 | 17.75 | 17.53 | 17.58 | 17.32 | -0.73% | 9,211 |
| Feb 18, 2025 | 17.77 | 17.77 | 17.70 | 17.71 | 17.45 | -0.34% | 5,786 |
| Feb 14, 2025 | 17.79 | 17.81 | 17.71 | 17.77 | 17.51 | 0.68% | 7,944 |
| Feb 13, 2025 | 17.64 | 17.70 | 17.53 | 17.65 | 17.39 | 0.94% | 5,940 |
| Feb 12, 2025 | 17.34 | 17.53 | 17.33 | 17.49 | 17.23 | -0.59% | 11,212 |
| Feb 11, 2025 | 17.49 | 17.64 | 17.49 | 17.59 | 17.33 | - | 13,348 |