Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Public Storage (PSA)

Compare
299.09
-0.20
(-0.07%)
At close: 3:59:59 PM EDT
298.86
-0.23
(-0.08%)
After hours: 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025301.52301.52294.74299.09299.09646,357
Mar 31, 2025296.38301.56295.75299.29299.291,015,000
Mar 28, 2025294.10294.61290.41294.37294.37524,600
Mar 27, 2025292.65296.53291.45291.92291.92550,300
Mar 26, 2025289.99293.43289.99291.54291.54441,900
Mar 25, 2025294.83295.88286.49289.15289.15610,200
Mar 24, 2025292.26297.29291.99294.93294.93667,500
Mar 21, 2025295.89296.12290.58291.14291.141,421,700
Mar 20, 2025295.95298.12294.11296.48296.48692,800
Mar 19, 2025297.68299.93292.98295.62295.62798,700
Mar 18, 2025299.24301.70297.04298.50298.50510,300
Mar 17, 2025298.93302.64297.05300.41300.41482,600
Mar 14, 2025294.45298.44292.00298.13298.13744,200
Mar 13, 2025 3.00 Dividend
Mar 13, 2025300.24303.81292.13292.89292.89700,200
Mar 12, 2025306.83308.72302.00303.45300.45834,400
Mar 11, 2025313.87314.31305.83308.21305.161,057,700
Mar 10, 2025314.27322.49313.27313.60310.501,060,400
Mar 7, 2025309.05315.24308.01313.98310.88895,200
Mar 6, 2025309.99311.14303.21308.43305.38868,800
Mar 5, 2025302.92311.88302.82311.30308.22680,300
Mar 4, 2025312.85318.54305.19306.05303.021,317,800
Mar 3, 2025304.11311.08302.39311.04307.96789,700
Feb 28, 2025306.79308.53298.96303.62300.621,074,700
Feb 27, 2025304.58309.14303.16305.70302.68749,200
Feb 26, 2025308.93309.59301.11304.30301.29933,200
Feb 25, 2025310.45312.67301.36308.60305.551,398,500
Feb 24, 2025303.33306.77300.27303.35300.351,064,400
Feb 21, 2025303.97304.80300.38304.19301.18593,200
Feb 20, 2025297.37304.58295.42304.06301.05433,200
Feb 19, 2025296.10298.06295.08297.43294.49474,700
Feb 18, 2025296.16299.49295.40297.00294.06556,600
Feb 14, 2025302.61303.81297.33297.40294.46398,800
Feb 13, 2025300.91302.61299.86301.24298.26363,600
Feb 12, 2025299.32301.60297.95300.11297.14386,800
Feb 11, 2025302.30305.43302.02305.34302.32333,800
Feb 10, 2025303.34304.50300.28303.62300.62436,000
Feb 7, 2025302.90304.54300.46302.61299.62420,600
Feb 6, 2025303.60304.18301.08302.88299.89471,400
Feb 5, 2025300.76303.14297.55302.15299.16556,600
Feb 4, 2025292.85297.33292.61296.74293.81630,700
Feb 3, 2025297.07298.41292.00295.91292.98838,200
Jan 31, 2025296.90302.25296.44298.48295.53734,400
Jan 30, 2025299.00303.28294.87298.05295.10806,400
Jan 29, 2025296.73299.02292.28294.26291.35643,300
Jan 28, 2025296.25297.94293.58297.48294.54726,100
Jan 27, 2025294.94301.53293.56297.32294.381,305,800
Jan 24, 2025291.09294.40291.00292.19289.30637,500
Jan 23, 2025291.77292.47288.08291.59288.71904,900
Jan 22, 2025295.13296.27290.37290.75287.88596,100
Jan 21, 2025297.03302.26296.50297.04294.10653,800
Jan 17, 2025297.77299.13296.01296.07293.14587,300
Jan 16, 2025290.94298.72289.45297.70294.76388,600
Jan 15, 2025298.00299.58288.90290.49287.62782,700
Jan 14, 2025291.91292.70289.34289.98287.11958,600
Jan 13, 2025288.92290.46286.91290.24287.37709,500
Jan 10, 2025291.29293.11287.52288.99286.13883,100
Jan 8, 2025296.75298.43292.23295.46292.54584,900
Jan 7, 2025298.00300.04295.42298.20295.25789,500
Jan 6, 2025299.05300.31295.14295.83292.91597,700
Jan 3, 2025296.10301.02296.02300.45297.48489,400
Jan 2, 2025299.00299.50294.62296.58293.65707,300
Dec 31, 2024297.94299.54295.90299.44296.48813,100
Dec 30, 2024296.94296.94292.58295.81292.89549,700
Dec 27, 2024299.05301.84297.52298.10295.15388,300
Dec 26, 2024298.60302.00297.27301.32298.34377,700
Dec 24, 2024297.20301.73296.24300.80297.83296,300
Dec 23, 2024296.50299.29294.38298.82295.87751,900
Dec 20, 2024291.44302.95290.63297.50294.562,224,900
Dec 19, 2024298.85302.35288.67289.33286.471,044,900
Dec 18, 2024311.71313.36299.40299.88296.92867,000
Dec 17, 2024312.49318.00310.73313.36310.261,234,600
Dec 16, 2024317.34319.42314.40315.20312.08753,900
Dec 13, 2024 3.00 Dividend
Dec 13, 2024316.31320.72316.26317.62314.48566,800
Dec 12, 2024324.55326.70320.73320.79314.65650,100
Dec 11, 2024327.82329.78322.50323.34317.15923,400
Dec 10, 2024334.23334.23326.36327.99321.71853,000
Dec 9, 2024333.68336.80332.91335.57329.15570,600
Dec 6, 2024333.71334.57331.72334.00327.611,013,500
Dec 5, 2024333.63334.67331.32332.67326.30568,700
Dec 4, 2024334.91335.59332.01334.61328.20469,000
Dec 3, 2024345.10345.10335.45336.09329.66483,800
Dec 2, 2024346.91349.08341.45344.07337.48709,900
Nov 29, 2024350.79352.66347.46348.05341.39691,000
Nov 27, 2024352.87355.87351.31351.36344.63499,500
Nov 26, 2024347.08351.67344.21350.04343.34650,900
Nov 25, 2024341.31352.86339.47347.83341.171,359,400
Nov 22, 2024338.21338.72335.92337.58331.12508,800
Nov 21, 2024331.60339.06330.63335.85329.42481,400
Nov 20, 2024333.00333.82329.13332.86326.49531,200
Nov 19, 2024338.16338.57333.72334.45328.05666,700
Nov 18, 2024333.82338.17331.95337.29330.83533,100
Nov 15, 2024330.07336.11329.74335.01328.60599,500
Nov 14, 2024333.63335.16330.65331.79325.44681,400
Nov 13, 2024335.13336.84332.06334.94328.53760,200
Nov 12, 2024335.00336.13329.53330.24323.92917,200
Nov 11, 2024336.86340.63335.70336.90330.45750,700
Nov 8, 2024334.75341.78333.61339.42332.92611,200
Nov 7, 2024325.87334.21324.86333.13326.751,040,700
Nov 6, 2024335.37337.20317.11325.31319.081,542,700
Nov 5, 2024331.22340.77328.70340.60334.08629,400
Nov 4, 2024326.62332.58324.85332.56326.19840,300
Nov 1, 2024330.12330.67322.87323.66317.461,058,400
Oct 31, 2024329.00338.69324.89329.06322.761,371,300
Oct 30, 2024331.63336.36331.52335.83329.401,167,700
Oct 29, 2024335.13336.74330.84331.26324.92679,200
Oct 28, 2024338.43340.79334.66336.61330.17465,400
Oct 25, 2024338.98339.73334.81336.34329.90554,700
Oct 24, 2024339.86341.85338.08338.41331.93321,500
Oct 23, 2024334.56342.50334.02339.77333.26711,300
Oct 22, 2024332.14336.21331.13334.92328.51543,300
Oct 21, 2024343.93344.67331.01331.85325.50818,100
Oct 18, 2024347.02347.43344.52345.62339.00368,900
Oct 17, 2024346.68346.91343.71345.40338.79642,000
Oct 16, 2024344.86349.43344.86347.64340.98444,000
Oct 15, 2024346.05350.54344.15344.99338.38617,500
Oct 14, 2024341.50345.47341.12343.72337.14440,100
Oct 11, 2024343.95344.95341.59342.83336.27445,100
Oct 10, 2024347.01348.38341.03342.07335.52641,300
Oct 9, 2024347.94348.51344.63347.96341.30415,200
Oct 8, 2024348.97349.14345.65347.94341.28539,400
Oct 7, 2024343.77347.08341.01346.71340.07574,900
Oct 4, 2024348.71349.32343.42345.40338.79823,100
Oct 3, 2024355.30356.16350.76353.00346.24629,000
Oct 2, 2024356.43356.92352.11355.30348.50903,200
Oct 1, 2024367.30369.99359.55360.06353.17995,700
Sep 30, 2024356.00364.15355.06363.87356.90943,500
Sep 27, 2024358.28359.14354.83356.64349.81790,700
Sep 26, 2024359.50360.24355.58356.50349.67724,900
Sep 25, 2024362.66363.12358.09359.58352.70652,000
Sep 24, 2024361.89366.80361.18361.99355.06479,400
Sep 23, 2024363.79366.20362.34365.01358.02595,100
Sep 20, 2024357.50361.72355.79361.72354.792,196,300
Sep 19, 2024363.59363.59354.70358.62351.75582,400
Sep 18, 2024359.95366.29358.88360.72353.81552,700
Sep 17, 2024362.28363.90357.41357.57350.72594,100
Sep 16, 2024360.28364.61357.86362.99356.04596,500
Sep 13, 2024 3.00 Dividend
Sep 13, 2024357.29359.66354.64359.16352.28548,900
Sep 12, 2024358.69359.54354.88359.12349.30633,900
Sep 11, 2024354.69359.93351.57359.40349.57597,500
Sep 10, 2024352.47361.23351.30359.14349.32845,000
Sep 9, 2024345.72353.23343.50351.50341.89700,700
Sep 6, 2024341.75346.72339.91345.63336.18860,100
Sep 5, 2024346.60347.77340.72341.17331.84724,000
Sep 4, 2024343.27346.55339.97343.95334.55805,800
Sep 3, 2024342.60345.08339.81341.68332.34646,100
Aug 30, 2024343.63344.32338.65343.72334.32942,100
Aug 29, 2024340.77342.28336.88341.72332.38730,300
Aug 28, 2024341.37343.04337.13340.77331.45540,700
Aug 27, 2024337.10343.47337.08342.59333.22576,000
Aug 26, 2024342.54342.99338.72339.66330.37420,900
Aug 23, 2024334.48341.71333.93340.94331.62548,300
Aug 22, 2024329.21333.73326.51333.24324.13845,900
Aug 21, 2024326.13329.05322.11327.79318.83572,300
Aug 20, 2024323.50325.82323.00325.55316.65544,500
Aug 19, 2024320.40323.24319.56323.08314.25485,000
Aug 16, 2024316.57320.00315.93319.41310.68554,900
Aug 15, 2024319.91320.53315.21317.23308.56676,900
Aug 14, 2024316.14322.72316.14320.88312.11607,800
Aug 13, 2024316.20317.12313.44316.45307.80469,100
Aug 12, 2024316.41316.41311.27314.34305.75575,900
Aug 9, 2024314.18318.50311.32317.04308.37558,200
Aug 8, 2024309.02313.34307.82313.17304.61561,500
Aug 7, 2024313.01316.98309.60310.15301.67906,300
Aug 6, 2024303.64315.26301.59312.64304.091,030,000
Aug 5, 2024305.87314.57302.86303.66295.361,395,900
Aug 2, 2024299.67312.39298.14311.90303.371,217,000
Aug 1, 2024298.29300.40295.78300.08291.88763,800
Jul 31, 2024289.78303.19287.03295.92287.831,623,000
Jul 30, 2024303.89305.84300.87304.37296.05537,700
Jul 29, 2024300.51303.44297.03302.80294.52457,200
Jul 26, 2024296.25301.94295.44300.74292.52368,100
Jul 25, 2024297.50301.21293.44294.92286.86544,900
Jul 24, 2024302.34303.30295.46295.55287.47704,400
Jul 23, 2024303.97305.26301.31301.97293.71969,400
Jul 22, 2024302.46305.67297.47304.42296.10557,600
Jul 19, 2024304.85305.83301.02301.65293.40494,400
Jul 18, 2024308.71314.93303.06303.62295.32815,500
Jul 17, 2024305.65310.54304.81309.98301.51703,300
Jul 16, 2024303.52306.63301.86305.65297.29701,000
Jul 15, 2024303.92304.78298.89302.04293.78478,400
Jul 12, 2024300.00305.60297.27302.63294.36679,300
Jul 11, 2024291.48298.10289.92296.63288.52676,500
Jul 10, 2024289.96290.50285.74287.40279.54569,600
Jul 9, 2024290.42291.09284.41288.99281.09420,000
Jul 8, 2024289.94291.61288.44290.44282.50466,600
Jul 5, 2024288.37290.23285.96289.67281.75514,900
Jul 3, 2024285.52289.35284.90287.34279.48360,200
Jul 2, 2024283.96285.87282.17285.39277.59626,400
Jul 1, 2024284.75287.41280.51283.13275.39618,000
Jun 28, 2024287.53288.86284.24287.65279.791,790,200
Jun 27, 2024290.20290.20283.33286.55278.72905,600
Jun 26, 2024287.98289.87286.41288.12280.24383,200
Jun 25, 2024291.99291.99285.47289.57281.65714,300
Jun 24, 2024290.21296.50288.95292.31284.32625,300
Jun 21, 2024292.59293.50290.03291.05283.091,488,600
Jun 20, 2024289.75292.76287.59291.97283.99799,100
Jun 18, 2024284.43291.78283.14291.45283.48899,100
Jun 17, 2024280.53284.14278.36283.80276.04753,600
Jun 14, 2024281.31284.17281.31283.25275.51617,200
Jun 13, 2024276.92282.64276.13282.60274.87747,600
Jun 12, 2024 3.00 Dividend
Jun 12, 2024278.00281.92275.64275.74268.20723,400
Jun 11, 2024271.90275.86271.00274.64264.21782,800
Jun 10, 2024273.05275.45270.25274.02263.621,006,500
Jun 7, 2024271.80275.27269.55273.82263.42890,200
Jun 6, 2024275.70277.36273.60276.14265.66617,400
Jun 5, 2024279.49279.68276.04277.14266.62561,800
Jun 4, 2024274.33281.81274.00278.97268.38608,800
Jun 3, 2024274.25274.62271.64274.39263.97472,100
May 31, 2024270.49274.17267.53273.83263.431,232,100
May 30, 2024266.08268.27264.52268.24258.06782,200
May 29, 2024267.26267.98263.34263.80253.78865,700
May 28, 2024274.39275.67270.39270.49260.22589,400
May 24, 2024275.43275.43271.87272.39262.05665,200
May 23, 2024282.51282.51274.24274.36263.94756,300
May 22, 2024281.74285.72281.20283.01272.27347,700
May 21, 2024285.55285.92281.00283.03272.28434,800
May 20, 2024287.45289.28285.47285.90275.05538,000
May 17, 2024288.61290.84287.00288.67277.71764,100
May 16, 2024289.77290.00286.01287.02276.12721,200
May 15, 2024284.16287.71283.62286.65275.77773,100
May 14, 2024279.70282.92278.40279.83269.21622,200
May 13, 2024276.84278.10275.16276.91266.40318,200
May 10, 2024275.77276.77274.13275.94265.46383,300
May 9, 2024270.34275.73269.92275.39264.93443,600
May 8, 2024271.64271.64268.11269.02258.81466,500
May 7, 2024271.77273.98270.46273.20262.83520,300
May 6, 2024267.67269.47264.96269.19258.97592,400
May 3, 2024267.93269.79264.63265.76255.67662,200
May 2, 2024262.43265.47259.61263.93253.91927,500
May 1, 2024256.31266.78256.31260.15250.271,219,900
Apr 30, 2024260.46262.34258.71259.45249.60934,600
Apr 29, 2024259.75263.87259.49262.93252.95846,300
Apr 26, 2024259.25262.10257.09257.73247.95577,700
Apr 25, 2024259.26260.95257.72258.68248.86598,400
Apr 24, 2024260.30263.26257.05262.17252.22699,000
Apr 23, 2024261.81263.98261.11262.22252.26512,900
Apr 22, 2024261.13261.70258.38261.44251.51769,900
Apr 19, 2024261.17261.46259.09260.38250.49737,600
Apr 18, 2024262.43262.95258.90260.28250.40749,000
Apr 17, 2024263.02265.47261.58261.81251.87420,800
Apr 16, 2024264.89265.52260.67262.22252.26775,600
Apr 15, 2024272.92275.56264.26265.76255.67809,500
Apr 12, 2024274.32275.64271.60272.14261.81516,300
Apr 11, 2024276.87277.56271.83275.18264.73498,500
Apr 10, 2024285.33285.50273.48275.85265.38834,200
Apr 9, 2024289.59293.94289.48293.34282.20607,400
Apr 8, 2024283.61287.85282.80287.62276.70468,800
Apr 5, 2024280.64283.30279.25282.57271.84437,100
Apr 4, 2024282.50286.54279.48280.64269.99499,700
Apr 3, 2024283.55284.13277.97280.32269.68642,800
Apr 2, 2024283.61285.47281.70283.38272.62590,800

Related Tickers

EXR Extra Space Storage Inc.
147.75
-0.50%
 
PLD Prologis, Inc.
111.43
-0.32%
 
CUBE CubeSmart
42.03
-0.38%
 
NSA National Storage Affiliates Trust
39.02
-0.96%
 
STAG STAG Industrial, Inc.
36.23
+0.30%
 
REXR Rexford Industrial Realty, Inc.
39.13
-0.05%
 
IIPR Innovative Industrial Properties, Inc.
55.88
+3.30%
 
EGP EastGroup Properties, Inc.
176.10
-0.03%
 
COLD Americold Realty Trust, Inc.
21.11
-1.63%
 
LINE Lineage, Inc.
56.91
-2.93%