Public Storage (PSA.PRS)
NYSE: PSA.PRS · Real-Time Price · USD · Preferred Stock
16.45
+0.06 (0.37%)
At close: Apr 17, 2025
Public Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 17.02 | 17.10 | 16.85 | 16.93 | 16.93 | -0.88% | 44,081 |
| Mar 25, 2025 | 17.16 | 17.16 | 17.02 | 17.08 | 17.08 | -0.35% | 9,183 |
| Mar 24, 2025 | 17.25 | 17.25 | 17.07 | 17.14 | 17.14 | -0.29% | 12,457 |
| Mar 21, 2025 | 17.07 | 17.26 | 17.07 | 17.19 | 17.19 | -0.17% | 20,364 |
| Mar 20, 2025 | 17.18 | 17.28 | 17.12 | 17.22 | 17.22 | -0.17% | 31,262 |
| Mar 19, 2025 | 17.14 | 17.25 | 17.13 | 17.25 | 17.25 | 0.41% | 36,581 |
| Mar 18, 2025 | 17.17 | 17.18 | 17.10 | 17.18 | 17.18 | -0.46% | 12,446 |
| Mar 17, 2025 | 17.22 | 17.29 | 17.19 | 17.26 | 17.26 | 0.41% | 7,547 |
| Mar 14, 2025 | 17.02 | 17.21 | 17.02 | 17.19 | 17.19 | 0.59% | 23,552 |
| Mar 13, 2025 | 16.96 | 17.09 | 16.96 | 17.09 | 17.09 | -0.98% | 50,476 |
| Mar 12, 2025 | 17.25 | 17.30 | 17.15 | 17.26 | 17.00 | 0.23% | 22,831 |
| Mar 11, 2025 | 17.11 | 17.28 | 17.11 | 17.22 | 16.96 | 0.17% | 23,931 |
| Mar 10, 2025 | 17.29 | 17.33 | 17.17 | 17.19 | 16.94 | -0.75% | 32,354 |
| Mar 7, 2025 | 17.46 | 17.48 | 17.21 | 17.32 | 17.06 | -0.29% | 17,500 |
| Mar 6, 2025 | 17.44 | 17.44 | 17.32 | 17.37 | 17.11 | -0.57% | 26,495 |
| Mar 5, 2025 | 17.54 | 17.54 | 17.40 | 17.47 | 17.21 | -0.11% | 19,069 |
| Mar 4, 2025 | 17.59 | 17.59 | 17.40 | 17.49 | 17.23 | -0.57% | 38,093 |
| Mar 3, 2025 | 17.67 | 17.67 | 17.55 | 17.59 | 17.33 | 0.06% | 10,687 |
| Feb 28, 2025 | 17.71 | 17.71 | 17.49 | 17.58 | 17.32 | -0.11% | 12,750 |
| Feb 27, 2025 | 17.62 | 17.62 | 17.55 | 17.60 | 17.34 | 0.06% | 5,479 |
| Feb 26, 2025 | 17.66 | 17.69 | 17.54 | 17.59 | 17.33 | -0.34% | 14,610 |
| Feb 25, 2025 | 17.56 | 17.66 | 17.54 | 17.65 | 17.39 | 1.38% | 18,003 |
| Feb 24, 2025 | 17.42 | 17.55 | 17.39 | 17.41 | 17.15 | 0.12% | 12,443 |
| Feb 21, 2025 | 17.48 | 17.48 | 17.39 | 17.39 | 17.13 | 0.06% | 29,109 |
| Feb 20, 2025 | 17.45 | 17.45 | 17.36 | 17.38 | 17.12 | -0.29% | 12,125 |
| Feb 19, 2025 | 17.56 | 17.56 | 17.34 | 17.43 | 17.17 | -0.40% | 13,189 |
| Feb 18, 2025 | 17.55 | 17.75 | 17.43 | 17.50 | 17.24 | -0.51% | 14,545 |
| Feb 14, 2025 | 17.52 | 17.59 | 17.52 | 17.59 | 17.33 | 0.80% | 22,374 |
| Feb 13, 2025 | 17.38 | 17.48 | 17.36 | 17.45 | 17.19 | 1.04% | 8,642 |
| Feb 12, 2025 | 17.23 | 17.36 | 17.20 | 17.27 | 17.01 | -1.14% | 24,630 |