Public Storage (PSA.PRO)
NYSE: PSA.PRO · Real-Time Price · USD · Preferred Stock
16.60
+0.13 (0.77%)
At close: Oct 20, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.78% | 3,953 |
| Oct 17, 2025 | 16.44 | 16.60 | 16.43 | 16.47 | 16.47 | -0.18% | 12,979 |
| Oct 16, 2025 | 16.46 | 16.60 | 16.46 | 16.50 | 16.50 | 0.13% | 11,318 |
| Oct 15, 2025 | 16.42 | 16.52 | 16.42 | 16.48 | 16.48 | 0.48% | 9,032 |
| Oct 14, 2025 | 16.33 | 16.47 | 16.20 | 16.40 | 16.40 | 0.37% | 7,338 |
| Oct 13, 2025 | 16.31 | 16.50 | 16.31 | 16.34 | 16.34 | 0.57% | 22,525 |
| Oct 10, 2025 | 16.50 | 16.57 | 16.19 | 16.25 | 16.25 | -1.71% | 47,787 |
| Oct 9, 2025 | 16.56 | 16.61 | 16.39 | 16.53 | 16.53 | -0.12% | 12,119 |
| Oct 8, 2025 | 16.82 | 16.82 | 16.55 | 16.55 | 16.55 | -0.84% | 19,855 |
| Oct 7, 2025 | 16.84 | 16.84 | 16.63 | 16.69 | 16.69 | -1.01% | 19,904 |
| Oct 6, 2025 | 16.77 | 16.91 | 16.72 | 16.86 | 16.86 | 0.42% | 3,767 |
| Oct 3, 2025 | 16.87 | 16.92 | 16.79 | 16.79 | 16.79 | -0.42% | 7,038 |
| Oct 2, 2025 | 16.92 | 16.92 | 16.81 | 16.86 | 16.86 | -0.59% | 3,198 |
| Oct 1, 2025 | 16.80 | 17.04 | 16.79 | 16.96 | 16.96 | 1.01% | 73,202 |
| Sep 30, 2025 | 16.99 | 17.03 | 16.73 | 16.79 | 16.79 | -0.94% | 138,649 |
| Sep 29, 2025 | 16.69 | 16.95 | 16.55 | 16.95 | 16.95 | 1.99% | 174,049 |
| Sep 26, 2025 | 16.60 | 16.62 | 16.54 | 16.62 | 16.62 | 0.30% | 48,965 |
| Sep 25, 2025 | 16.40 | 16.59 | 16.40 | 16.57 | 16.57 | 0.61% | 94,747 |
| Sep 24, 2025 | 16.52 | 16.57 | 16.44 | 16.47 | 16.47 | -0.36% | 12,295 |
| Sep 23, 2025 | 16.50 | 16.58 | 16.47 | 16.53 | 16.53 | -0.24% | 11,914 |
| Sep 22, 2025 | 16.53 | 16.57 | 16.47 | 16.57 | 16.57 | -0.18% | 7,964 |
| Sep 19, 2025 | 16.43 | 16.60 | 16.42 | 16.60 | 16.60 | 0.38% | 7,143 |
| Sep 18, 2025 | 16.36 | 16.57 | 16.36 | 16.54 | 16.54 | -0.14% | 4,518 |
| Sep 17, 2025 | 16.55 | 16.60 | 16.47 | 16.56 | 16.56 | 0.30% | 15,458 |
| Sep 16, 2025 | 16.56 | 16.56 | 16.48 | 16.51 | 16.51 | -0.06% | 8,099 |
| Sep 15, 2025 | 16.39 | 16.71 | 16.28 | 16.52 | 16.52 | -1.43% | 20,302 |
| Sep 12, 2025 | 16.44 | 16.82 | 16.43 | 16.76 | 16.52 | 1.12% | 41,086 |
| Sep 11, 2025 | 16.46 | 16.62 | 16.44 | 16.58 | 16.33 | 1.38% | 30,602 |
| Sep 10, 2025 | 16.35 | 16.40 | 16.20 | 16.35 | 16.11 | 0.62% | 51,456 |
| Sep 9, 2025 | 16.25 | 16.28 | 16.17 | 16.25 | 16.01 | -0.37% | 54,169 |
| Sep 8, 2025 | 16.26 | 16.39 | 16.15 | 16.31 | 16.07 | 0.62% | 28,247 |
| Sep 5, 2025 | 15.99 | 16.21 | 15.99 | 16.21 | 15.97 | 2.01% | 17,011 |
| Sep 4, 2025 | 15.82 | 15.89 | 15.82 | 15.89 | 15.66 | 0.57% | 11,225 |
| Sep 3, 2025 | 15.75 | 15.86 | 15.68 | 15.80 | 15.57 | 0.57% | 75,704 |
| Sep 2, 2025 | 15.77 | 15.79 | 15.68 | 15.71 | 15.48 | -0.63% | 19,757 |
| Aug 29, 2025 | 15.85 | 16.01 | 15.75 | 15.81 | 15.58 | -0.44% | 10,511 |
| Aug 28, 2025 | 15.89 | 15.97 | 15.85 | 15.88 | 15.65 | -0.38% | 7,716 |
| Aug 27, 2025 | 15.99 | 15.99 | 15.83 | 15.94 | 15.71 | -0.38% | 6,959 |
| Aug 26, 2025 | 15.97 | 16.10 | 15.92 | 16.00 | 15.77 | - | 10,905 |
| Aug 25, 2025 | 16.11 | 16.11 | 15.98 | 16.00 | 15.77 | -0.62% | 4,427 |
| Aug 22, 2025 | 15.95 | 16.14 | 15.91 | 16.10 | 15.87 | 0.88% | 19,848 |
| Aug 21, 2025 | 15.94 | 16.00 | 15.89 | 15.96 | 15.73 | -0.25% | 9,704 |
| Aug 20, 2025 | 16.00 | 16.00 | 15.94 | 16.00 | 15.77 | 0.06% | 9,892 |
| Aug 19, 2025 | 15.92 | 16.06 | 15.91 | 15.99 | 15.76 | 0.44% | 15,839 |
| Aug 18, 2025 | 15.95 | 15.95 | 15.88 | 15.92 | 15.69 | -0.19% | 11,935 |
| Aug 15, 2025 | 16.03 | 16.03 | 15.88 | 15.95 | 15.72 | -0.19% | 7,486 |
| Aug 14, 2025 | 15.88 | 15.99 | 15.88 | 15.98 | 15.75 | -0.12% | 8,941 |
| Aug 13, 2025 | 16.00 | 16.00 | 15.94 | 16.00 | 15.77 | 0.44% | 8,347 |
| Aug 12, 2025 | 15.88 | 15.94 | 15.79 | 15.93 | 15.70 | 0.31% | 7,047 |
| Aug 11, 2025 | 15.85 | 15.88 | 15.77 | 15.88 | 15.65 | 0.51% | 6,887 |