Public Storage (PSA.PRS)
NYSE: PSA.PRS · Real-Time Price · USD · Preferred Stock
16.36
+0.09 (0.55%)
At close: Jun 4, 2025
Public Storage Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 16.38 | 16.41 | 16.32 | 16.33 | 16.33 | -0.24% | 31,677 |
Jun 5, 2025 | 16.40 | 16.40 | 16.33 | 16.37 | 16.37 | 0.06% | 10,490 |
Jun 4, 2025 | 16.30 | 16.40 | 14.78 | 16.36 | 16.36 | 0.55% | 8,126 |
Jun 3, 2025 | 16.34 | 16.34 | 16.26 | 16.27 | 16.27 | 0.22% | 3,146 |
Jun 2, 2025 | 16.16 | 16.27 | 16.16 | 16.24 | 16.24 | -0.09% | 10,608 |
May 30, 2025 | 16.24 | 16.32 | 16.23 | 16.25 | 16.25 | -0.50% | 77,610 |
May 29, 2025 | 16.42 | 16.42 | 16.32 | 16.33 | 16.33 | 0.01% | 7,167 |
May 28, 2025 | 16.32 | 16.40 | 16.32 | 16.33 | 16.33 | -0.12% | 8,392 |
May 27, 2025 | 16.41 | 16.42 | 16.25 | 16.35 | 16.35 | 0.71% | 7,042 |
May 23, 2025 | 16.20 | 16.23 | 16.19 | 16.23 | 16.23 | -0.22% | 6,100 |
May 22, 2025 | 16.26 | 16.28 | 16.17 | 16.27 | 16.27 | 0.12% | 10,928 |
May 21, 2025 | 16.50 | 16.50 | 16.21 | 16.25 | 16.25 | -1.63% | 6,079 |
May 20, 2025 | 16.47 | 16.62 | 16.47 | 16.52 | 16.52 | -0.09% | 18,812 |
May 19, 2025 | 16.45 | 16.54 | 16.33 | 16.54 | 16.54 | 0.09% | 12,999 |
May 16, 2025 | 16.52 | 16.52 | 16.42 | 16.52 | 16.52 | 0.49% | 3,090 |
May 15, 2025 | 16.44 | 16.57 | 16.38 | 16.44 | 16.44 | 0.09% | 18,597 |
May 14, 2025 | 16.53 | 16.54 | 16.43 | 16.43 | 16.43 | -0.45% | 21,460 |
May 13, 2025 | 16.46 | 16.58 | 16.46 | 16.50 | 16.50 | -0.12% | 4,006 |
May 12, 2025 | 16.64 | 16.64 | 16.51 | 16.52 | 16.52 | 0.12% | 4,235 |
May 9, 2025 | 16.51 | 16.51 | 16.45 | 16.50 | 16.50 | -0.06% | 11,757 |
May 8, 2025 | 16.56 | 16.63 | 16.50 | 16.51 | 16.51 | 0.21% | 11,726 |
May 7, 2025 | 16.47 | 16.60 | 16.25 | 16.48 | 16.48 | 0.52% | 16,571 |
May 6, 2025 | 16.26 | 16.41 | 16.26 | 16.39 | 16.39 | 0.31% | 12,940 |
May 5, 2025 | 16.38 | 16.46 | 16.29 | 16.34 | 16.34 | -0.49% | 20,412 |
May 2, 2025 | 16.52 | 16.52 | 16.30 | 16.42 | 16.42 | 0.12% | 10,460 |
May 1, 2025 | 16.71 | 16.71 | 16.39 | 16.40 | 16.40 | -1.20% | 12,614 |
Apr 30, 2025 | 16.49 | 16.61 | 16.49 | 16.60 | 16.60 | -0.06% | 12,402 |
Apr 29, 2025 | 16.56 | 16.69 | 16.56 | 16.61 | 16.61 | -0.24% | 4,707 |
Apr 28, 2025 | 16.71 | 16.71 | 16.65 | 16.65 | 16.65 | 0.18% | 7,442 |
Apr 25, 2025 | 16.75 | 16.75 | 16.62 | 16.62 | 16.62 | -0.38% | 9,512 |
Apr 24, 2025 | 16.64 | 16.75 | 16.57 | 16.68 | 16.68 | 0.57% | 4,398 |
Apr 23, 2025 | 16.72 | 16.72 | 16.59 | 16.59 | 16.59 | 0.85% | 6,519 |
Apr 22, 2025 | 16.52 | 16.57 | 16.43 | 16.45 | 16.45 | 0.37% | 23,855 |
Apr 21, 2025 | 16.36 | 16.39 | 16.26 | 16.39 | 16.39 | -0.36% | 8,738 |
Apr 17, 2025 | 16.48 | 16.51 | 16.41 | 16.45 | 16.45 | 0.37% | 20,582 |
Apr 16, 2025 | 16.30 | 16.46 | 16.30 | 16.39 | 16.39 | 0.55% | 17,148 |
Apr 15, 2025 | 16.37 | 16.45 | 16.27 | 16.30 | 16.30 | 0.12% | 14,578 |
Apr 14, 2025 | 16.25 | 16.43 | 16.25 | 16.28 | 16.28 | 0.34% | 16,397 |
Apr 11, 2025 | 16.13 | 16.26 | 15.94 | 16.23 | 16.23 | -0.15% | 48,926 |
Apr 10, 2025 | 16.26 | 16.53 | 16.25 | 16.25 | 16.25 | -1.40% | 33,677 |
Apr 9, 2025 | 16.01 | 16.73 | 16.01 | 16.48 | 16.48 | 1.12% | 33,599 |
Apr 8, 2025 | 16.35 | 16.50 | 16.29 | 16.30 | 16.30 | 0.10% | 17,582 |
Apr 7, 2025 | 15.63 | 16.57 | 14.18 | 16.28 | 16.28 | -2.40% | 37,085 |
Apr 4, 2025 | 16.50 | 16.72 | 16.40 | 16.68 | 16.68 | -0.18% | 45,357 |
Apr 3, 2025 | 16.46 | 16.71 | 16.46 | 16.71 | 16.71 | -0.71% | 29,827 |
Apr 2, 2025 | 16.68 | 16.83 | 16.68 | 16.83 | 16.83 | 0.36% | 26,316 |
Apr 1, 2025 | 16.79 | 16.84 | 16.66 | 16.77 | 16.77 | 0.12% | 83,143 |
Mar 31, 2025 | 16.71 | 16.81 | 16.68 | 16.75 | 16.75 | -0.06% | 247,044 |
Mar 28, 2025 | 16.86 | 16.96 | 16.73 | 16.76 | 16.76 | -0.53% | 64,683 |
Mar 27, 2025 | 16.88 | 16.92 | 16.71 | 16.85 | 16.85 | -0.47% | 60,942 |