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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.3816.4116.3216.3316.33-0.24%31,677
Jun 5, 202516.4016.4016.3316.3716.370.06%10,490
Jun 4, 202516.3016.4014.7816.3616.360.55%8,126
Jun 3, 202516.3416.3416.2616.2716.270.22%3,146
Jun 2, 202516.1616.2716.1616.2416.24-0.09%10,608
May 30, 202516.2416.3216.2316.2516.25-0.50%77,610
May 29, 202516.4216.4216.3216.3316.330.01%7,167
May 28, 202516.3216.4016.3216.3316.33-0.12%8,392
May 27, 202516.4116.4216.2516.3516.350.71%7,042
May 23, 202516.2016.2316.1916.2316.23-0.22%6,100
May 22, 202516.2616.2816.1716.2716.270.12%10,928
May 21, 202516.5016.5016.2116.2516.25-1.63%6,079
May 20, 202516.4716.6216.4716.5216.52-0.09%18,812
May 19, 202516.4516.5416.3316.5416.540.09%12,999
May 16, 202516.5216.5216.4216.5216.520.49%3,090
May 15, 202516.4416.5716.3816.4416.440.09%18,597
May 14, 202516.5316.5416.4316.4316.43-0.45%21,460
May 13, 202516.4616.5816.4616.5016.50-0.12%4,006
May 12, 202516.6416.6416.5116.5216.520.12%4,235
May 9, 202516.5116.5116.4516.5016.50-0.06%11,757
May 8, 202516.5616.6316.5016.5116.510.21%11,726
May 7, 202516.4716.6016.2516.4816.480.52%16,571
May 6, 202516.2616.4116.2616.3916.390.31%12,940
May 5, 202516.3816.4616.2916.3416.34-0.49%20,412
May 2, 202516.5216.5216.3016.4216.420.12%10,460
May 1, 202516.7116.7116.3916.4016.40-1.20%12,614
Apr 30, 202516.4916.6116.4916.6016.60-0.06%12,402
Apr 29, 202516.5616.6916.5616.6116.61-0.24%4,707
Apr 28, 202516.7116.7116.6516.6516.650.18%7,442
Apr 25, 202516.7516.7516.6216.6216.62-0.38%9,512
Apr 24, 202516.6416.7516.5716.6816.680.57%4,398
Apr 23, 202516.7216.7216.5916.5916.590.85%6,519
Apr 22, 202516.5216.5716.4316.4516.450.37%23,855
Apr 21, 202516.3616.3916.2616.3916.39-0.36%8,738
Apr 17, 202516.4816.5116.4116.4516.450.37%20,582
Apr 16, 202516.3016.4616.3016.3916.390.55%17,148
Apr 15, 202516.3716.4516.2716.3016.300.12%14,578
Apr 14, 202516.2516.4316.2516.2816.280.34%16,397
Apr 11, 202516.1316.2615.9416.2316.23-0.15%48,926
Apr 10, 202516.2616.5316.2516.2516.25-1.40%33,677
Apr 9, 202516.0116.7316.0116.4816.481.12%33,599
Apr 8, 202516.3516.5016.2916.3016.300.10%17,582
Apr 7, 202515.6316.5714.1816.2816.28-2.40%37,085
Apr 4, 202516.5016.7216.4016.6816.68-0.18%45,357
Apr 3, 202516.4616.7116.4616.7116.71-0.71%29,827
Apr 2, 202516.6816.8316.6816.8316.830.36%26,316
Apr 1, 202516.7916.8416.6616.7716.770.12%83,143
Mar 31, 202516.7116.8116.6816.7516.75-0.06%247,044
Mar 28, 202516.8616.9616.7316.7616.76-0.53%64,683
Mar 27, 202516.8816.9216.7116.8516.85-0.47%60,942