Public Storage (PSA.PRQ)
NYSE: PSA.PRQ · Real-Time Price · USD · Preferred Stock
15.85
-0.04 (-0.25%)
At close: May 20, 2025

Public Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202515.6015.7015.5915.6315.630.26%13,460
May 21, 202515.7315.8015.5715.5915.59-1.64%11,595
May 20, 202515.8715.9615.8415.8515.85-0.25%13,600
May 19, 202515.8815.9015.8015.8915.89-0.31%13,240
May 16, 202515.9015.9415.8015.9415.940.38%8,758
May 15, 202515.8815.9415.7415.8815.880.38%14,438
May 14, 202515.8815.9715.8115.8215.82-0.52%4,597
May 13, 202515.8816.0015.8815.9015.90-0.11%3,692
May 12, 202516.0416.0415.9215.9215.92-0.16%6,306
May 9, 202515.9915.9915.9215.9515.95-0.03%2,303
May 8, 202515.9316.0315.8515.9515.950.42%12,796
May 7, 202515.7815.9515.7815.8815.880.34%6,128
May 6, 202515.7015.8715.7015.8315.830.48%17,632
May 5, 202515.8015.9115.7615.7615.76-0.28%20,466
May 2, 202515.8815.9515.7215.8015.80-0.25%38,232
May 1, 202515.8115.9715.8115.8415.84-0.75%11,399
Apr 30, 202515.9015.9815.9015.9615.96-0.44%4,332
Apr 29, 202516.0716.1216.0216.0316.03-0.25%2,939
Apr 28, 202516.0116.1216.0116.0716.070.25%2,255
Apr 25, 202516.1016.1516.0016.0316.03-0.12%7,810
Apr 24, 202516.0016.1216.0016.0516.050.31%35,103
Apr 23, 202516.0216.1915.9616.0016.000.76%10,297
Apr 22, 202515.7615.9015.7615.8815.880.74%3,955
Apr 21, 202515.8515.8515.7015.7615.76-0.61%21,478
Apr 17, 202515.8815.9515.8615.8615.860.43%4,598
Apr 16, 202515.7615.8515.7615.7915.79-0.05%19,085
Apr 15, 202515.6215.8115.6215.8015.801.13%26,801
Apr 14, 202515.6215.8115.5815.6215.620.41%38,841
Apr 11, 202515.6315.6315.4315.5615.56-0.77%38,180
Apr 10, 202515.8416.0015.6715.6815.68-2.31%14,233
Apr 9, 202515.6916.0815.6016.0516.051.83%9,001
Apr 8, 202515.9415.9415.6915.7615.76-0.30%12,888
Apr 7, 202515.8615.9515.8115.8115.81-1.43%13,242
Apr 4, 202515.9816.0715.8216.0416.04-0.12%28,401
Apr 3, 202515.9616.0915.9016.0616.06-0.86%17,779
Apr 2, 202516.1516.2316.1116.2016.20-13,936
Apr 1, 202516.2816.2816.1216.2016.20-0.25%7,359
Mar 31, 202516.2516.2516.1716.2416.24-0.06%14,588
Mar 28, 202516.3216.4016.2016.2516.25-0.12%5,432
Mar 27, 202516.3416.3416.2016.2716.27-0.43%16,992
Mar 26, 202516.4616.4616.3116.3416.34-0.73%13,466
Mar 25, 202516.4918.0016.4216.4616.46-8,832
Mar 24, 202516.5216.5916.4316.4616.46-0.36%15,684
Mar 21, 202516.4816.5716.4816.5216.52-0.12%4,053
Mar 20, 202516.6016.6716.5016.5416.54-0.66%19,036
Mar 19, 202516.5616.6516.5216.6516.650.24%24,646
Mar 18, 202516.6416.6416.5416.6116.61-0.30%5,160
Mar 17, 202516.6116.6616.5616.6616.660.60%17,743
Mar 14, 202516.6116.6116.5216.5616.560.49%13,029
Mar 13, 202516.4816.4916.4116.4816.48-1.32%11,452