Public Storage (PSA.PRO)
NYSE: PSA.PRO · Real-Time Price · USD · Preferred Stock
16.06
+0.04 (0.25%)
At close: Apr 24, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.02 | 16.18 | 16.02 | 16.17 | 16.17 | 0.31% | 4,895 |
| Apr 25, 2025 | 16.18 | 16.18 | 15.97 | 16.12 | 16.12 | 0.37% | 8,746 |
| Apr 24, 2025 | 15.99 | 16.11 | 15.99 | 16.06 | 16.06 | 0.26% | 8,756 |
| Apr 23, 2025 | 15.99 | 16.20 | 15.97 | 16.02 | 16.02 | 1.08% | 14,466 |
| Apr 22, 2025 | 15.77 | 15.90 | 15.77 | 15.85 | 15.85 | 1.14% | 14,766 |
| Apr 21, 2025 | 15.75 | 15.78 | 15.65 | 15.67 | 15.67 | -0.44% | 44,987 |
| Apr 17, 2025 | 15.78 | 15.84 | 15.72 | 15.74 | 15.74 | 0.20% | 39,460 |
| Apr 16, 2025 | 15.76 | 15.80 | 15.62 | 15.71 | 15.71 | -0.39% | 15,695 |
| Apr 15, 2025 | 15.64 | 15.77 | 15.56 | 15.77 | 15.77 | 0.83% | 14,885 |
| Apr 14, 2025 | 15.60 | 15.69 | 15.46 | 15.64 | 15.64 | 0.77% | 17,663 |
| Apr 11, 2025 | 15.59 | 15.64 | 15.40 | 15.52 | 15.52 | -1.27% | 32,550 |
| Apr 10, 2025 | 15.75 | 15.77 | 15.63 | 15.72 | 15.72 | -1.75% | 25,075 |
| Apr 9, 2025 | 15.55 | 16.02 | 15.53 | 16.00 | 16.00 | 2.05% | 12,020 |
| Apr 8, 2025 | 15.80 | 16.00 | 15.60 | 15.68 | 15.68 | 0.11% | 10,824 |
| Apr 7, 2025 | 15.75 | 15.97 | 15.66 | 15.66 | 15.66 | -1.82% | 12,871 |
| Apr 4, 2025 | 15.77 | 15.99 | 15.60 | 15.95 | 15.95 | 0.25% | 28,809 |
| Apr 3, 2025 | 15.79 | 15.94 | 15.72 | 15.91 | 15.91 | -0.81% | 39,744 |
| Apr 2, 2025 | 15.92 | 16.07 | 15.92 | 16.04 | 16.04 | - | 19,041 |
| Apr 1, 2025 | 16.19 | 16.19 | 15.91 | 16.04 | 16.04 | -0.06% | 16,069 |
| Mar 31, 2025 | 16.08 | 16.15 | 16.01 | 16.05 | 16.05 | -0.43% | 29,462 |
| Mar 28, 2025 | 16.19 | 16.21 | 16.06 | 16.12 | 16.12 | 0.25% | 21,530 |
| Mar 27, 2025 | 16.10 | 16.15 | 16.05 | 16.08 | 16.08 | -0.62% | 8,081 |
| Mar 26, 2025 | 16.25 | 16.25 | 16.11 | 16.18 | 16.18 | -0.98% | 14,374 |
| Mar 25, 2025 | 16.35 | 16.35 | 16.25 | 16.34 | 16.34 | -0.06% | 4,922 |
| Mar 24, 2025 | 16.34 | 16.42 | 16.24 | 16.35 | 16.35 | 0.13% | 11,486 |
| Mar 21, 2025 | 16.35 | 16.41 | 16.31 | 16.33 | 16.33 | -0.20% | 4,968 |
| Mar 20, 2025 | 16.35 | 16.44 | 16.33 | 16.36 | 16.36 | -0.24% | 7,926 |
| Mar 19, 2025 | 16.32 | 16.40 | 16.26 | 16.40 | 16.40 | 0.06% | 11,766 |
| Mar 18, 2025 | 16.37 | 16.40 | 16.32 | 16.39 | 16.39 | -0.18% | 11,459 |
| Mar 17, 2025 | 16.39 | 16.52 | 16.32 | 16.42 | 16.42 | 0.18% | 15,067 |
| Mar 14, 2025 | 16.26 | 16.40 | 16.24 | 16.39 | 16.39 | 0.42% | 16,370 |
| Mar 13, 2025 | 16.28 | 16.37 | 16.10 | 16.32 | 16.32 | -1.20% | 16,172 |
| Mar 12, 2025 | 16.49 | 16.56 | 16.38 | 16.52 | 16.28 | 0.36% | 86,986 |
| Mar 11, 2025 | 16.47 | 16.52 | 16.38 | 16.46 | 16.22 | - | 9,453 |
| Mar 10, 2025 | 16.58 | 16.58 | 16.40 | 16.46 | 16.22 | -0.60% | 4,747 |
| Mar 7, 2025 | 16.55 | 16.67 | 16.47 | 16.56 | 16.32 | -0.12% | 6,643 |
| Mar 6, 2025 | 16.60 | 16.64 | 16.54 | 16.58 | 16.34 | -0.36% | 4,238 |
| Mar 5, 2025 | 16.66 | 16.70 | 16.60 | 16.64 | 16.39 | -0.18% | 9,388 |
| Mar 4, 2025 | 16.78 | 16.78 | 16.60 | 16.67 | 16.42 | -0.66% | 8,307 |
| Mar 3, 2025 | 16.84 | 16.92 | 16.77 | 16.78 | 16.53 | -0.53% | 16,711 |
| Feb 28, 2025 | 16.73 | 16.87 | 16.64 | 16.87 | 16.62 | 0.75% | 109,563 |
| Feb 27, 2025 | 16.81 | 16.85 | 16.73 | 16.75 | 16.50 | -0.27% | 10,932 |
| Feb 26, 2025 | 16.77 | 16.91 | 16.76 | 16.79 | 16.54 | -0.18% | 11,370 |
| Feb 25, 2025 | 16.78 | 16.82 | 16.67 | 16.82 | 16.57 | 1.14% | 5,041 |
| Feb 24, 2025 | 16.58 | 16.71 | 16.58 | 16.63 | 16.39 | 0.19% | 7,858 |
| Feb 21, 2025 | 16.53 | 16.79 | 16.53 | 16.60 | 16.35 | -0.01% | 18,468 |
| Feb 20, 2025 | 16.67 | 16.67 | 16.49 | 16.60 | 16.36 | - | 5,225 |
| Feb 19, 2025 | 16.68 | 16.68 | 16.51 | 16.60 | 16.36 | -0.42% | 6,603 |
| Feb 18, 2025 | 16.74 | 16.82 | 16.60 | 16.67 | 16.42 | -0.60% | 21,684 |
| Feb 14, 2025 | 16.75 | 16.81 | 16.71 | 16.77 | 16.52 | 0.48% | 8,796 |