Public Storage (PSA.PRR)
NYSE: PSA.PRR · Real-Time Price · USD · Preferred Stock
16.73
-0.34 (-1.99%)
At close: Oct 10, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 17.01 | 17.19 | 16.99 | 17.03 | 17.03 | 0.77% | 19,303 |
| Oct 17, 2025 | 16.93 | 17.07 | 16.88 | 16.90 | 16.90 | -0.29% | 13,769 |
| Oct 16, 2025 | 16.95 | 17.08 | 16.95 | 16.95 | 16.95 | - | 13,675 |
| Oct 15, 2025 | 17.00 | 17.06 | 16.88 | 16.95 | 16.95 | 0.41% | 21,763 |
| Oct 14, 2025 | 16.90 | 16.94 | 16.82 | 16.88 | 16.88 | 0.12% | 11,293 |
| Oct 13, 2025 | 16.87 | 16.87 | 16.72 | 16.86 | 16.86 | 0.78% | 6,842 |
| Oct 10, 2025 | 17.08 | 17.13 | 16.69 | 16.73 | 16.73 | -1.99% | 22,681 |
| Oct 9, 2025 | 17.17 | 17.17 | 17.04 | 17.07 | 17.07 | -0.58% | 7,769 |
| Oct 8, 2025 | 17.22 | 17.26 | 17.10 | 17.17 | 17.17 | -0.06% | 26,152 |
| Oct 7, 2025 | 17.32 | 17.35 | 17.18 | 17.18 | 17.18 | -0.69% | 24,439 |
| Oct 6, 2025 | 17.33 | 17.37 | 17.24 | 17.30 | 17.30 | -0.40% | 27,088 |
| Oct 3, 2025 | 17.38 | 17.41 | 17.25 | 17.37 | 17.37 | 0.12% | 8,723 |
| Oct 2, 2025 | 17.38 | 17.43 | 17.23 | 17.35 | 17.35 | -0.17% | 14,150 |
| Oct 1, 2025 | 17.13 | 17.38 | 17.10 | 17.38 | 17.38 | 1.82% | 24,723 |
| Sep 30, 2025 | 17.21 | 17.32 | 17.07 | 17.07 | 17.07 | -0.81% | 161,681 |
| Sep 29, 2025 | 17.08 | 17.21 | 17.07 | 17.21 | 17.21 | 0.88% | 37,442 |
| Sep 26, 2025 | 17.00 | 17.12 | 16.98 | 17.06 | 17.06 | 0.53% | 45,385 |
| Sep 25, 2025 | 16.97 | 17.00 | 16.81 | 16.97 | 16.97 | 0.30% | 70,929 |
| Sep 24, 2025 | 17.02 | 17.02 | 16.89 | 16.92 | 16.92 | -0.35% | 10,018 |
| Sep 23, 2025 | 16.98 | 17.02 | 16.93 | 16.98 | 16.98 | -0.29% | 12,688 |
| Sep 22, 2025 | 17.04 | 17.04 | 16.89 | 17.03 | 17.03 | -0.04% | 12,884 |
| Sep 19, 2025 | 17.06 | 17.06 | 16.92 | 17.04 | 17.04 | 0.01% | 15,627 |
| Sep 18, 2025 | 17.09 | 17.09 | 16.85 | 17.04 | 17.04 | -0.38% | 9,812 |
| Sep 17, 2025 | 17.00 | 17.11 | 16.93 | 17.10 | 17.10 | 0.41% | 22,700 |
| Sep 16, 2025 | 17.02 | 17.04 | 16.91 | 17.03 | 17.03 | 0.24% | 28,649 |
| Sep 15, 2025 | 17.03 | 17.07 | 16.90 | 16.99 | 16.99 | -1.28% | 26,809 |
| Sep 12, 2025 | 17.09 | 17.21 | 17.00 | 17.21 | 16.96 | 0.76% | 24,197 |
| Sep 11, 2025 | 16.96 | 17.10 | 16.96 | 17.08 | 16.83 | 1.24% | 13,825 |
| Sep 10, 2025 | 16.85 | 17.01 | 16.68 | 16.87 | 16.63 | 0.60% | 102,283 |
| Sep 9, 2025 | 16.79 | 16.79 | 16.61 | 16.77 | 16.53 | -0.06% | 24,799 |
| Sep 8, 2025 | 16.68 | 16.79 | 16.66 | 16.78 | 16.54 | 1.02% | 41,231 |
| Sep 5, 2025 | 16.44 | 16.62 | 16.40 | 16.61 | 16.37 | 1.71% | 35,996 |
| Sep 4, 2025 | 16.28 | 16.34 | 16.25 | 16.33 | 16.09 | 0.68% | 23,734 |
| Sep 3, 2025 | 16.23 | 16.28 | 16.20 | 16.22 | 15.98 | 0.43% | 14,947 |
| Sep 2, 2025 | 16.13 | 16.25 | 16.08 | 16.15 | 15.92 | 0.12% | 28,416 |
| Aug 29, 2025 | 16.31 | 16.32 | 16.10 | 16.13 | 15.90 | -0.55% | 115,408 |
| Aug 28, 2025 | 16.33 | 16.38 | 16.18 | 16.22 | 15.98 | -0.67% | 84,173 |
| Aug 27, 2025 | 16.43 | 16.43 | 16.30 | 16.33 | 16.09 | -0.61% | 24,924 |
| Aug 26, 2025 | 16.36 | 16.45 | 16.26 | 16.43 | 16.19 | 0.18% | 44,329 |
| Aug 25, 2025 | 16.55 | 16.56 | 16.37 | 16.40 | 16.16 | -0.30% | 14,325 |
| Aug 22, 2025 | 16.32 | 16.53 | 16.32 | 16.45 | 16.21 | 1.04% | 27,884 |
| Aug 21, 2025 | 16.43 | 16.46 | 16.28 | 16.28 | 16.04 | -0.73% | 22,359 |
| Aug 20, 2025 | 16.47 | 16.47 | 16.35 | 16.40 | 16.16 | -0.24% | 10,872 |
| Aug 19, 2025 | 16.36 | 16.46 | 16.29 | 16.44 | 16.20 | 0.49% | 33,420 |
| Aug 18, 2025 | 16.28 | 16.37 | 16.28 | 16.36 | 16.12 | 0.43% | 17,592 |
| Aug 15, 2025 | 16.36 | 16.36 | 16.27 | 16.29 | 16.05 | -0.04% | 14,902 |
| Aug 14, 2025 | 16.29 | 16.33 | 16.20 | 16.30 | 16.06 | -0.26% | 34,323 |
| Aug 13, 2025 | 16.42 | 16.44 | 16.30 | 16.34 | 16.10 | -0.12% | 25,032 |
| Aug 12, 2025 | 16.33 | 16.37 | 16.24 | 16.36 | 16.12 | 0.62% | 36,672 |
| Aug 11, 2025 | 16.30 | 16.33 | 16.19 | 16.26 | 16.02 | 0.12% | 20,637 |