NYSE - Delayed Quote USD

Public Storage (PSA-PF)

Get top stock picks
20.26
-0.14
(-0.66%)
At close: 3:59:23 PM EDT
20.26
0.00
(0.00%)
After hours: 4:04:13 PM EDT
Get top stock picks
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202520.4520.4820.2520.2620.2622,627
Jun 13, 202521.7521.7520.3420.4020.4017,492
Jun 12, 2025 0.3219 Dividend
Jun 12, 202520.6320.6320.4620.4920.4940,739
Jun 11, 202520.8520.8720.8020.8020.4826,773
Jun 10, 202520.7020.8120.7020.8120.4926,315
Jun 9, 202520.6820.7320.6120.7020.3813,069
Jun 6, 202520.6720.7020.6520.6520.3343,073
Jun 5, 202520.7020.7520.6020.6520.3321,277
Jun 4, 202520.6720.7120.6520.6720.3510,806
Jun 3, 202520.5420.6920.5420.6520.335,408
Jun 2, 202520.6220.6220.5020.5520.2312,032
May 30, 202520.6220.6520.5420.6420.3255,007
May 29, 202520.6120.6420.5320.5320.2112,137
May 28, 202520.6520.6820.5520.5620.2420,604
May 27, 202520.5820.7420.5820.7420.4217,862
May 23, 202520.4920.4920.4220.4820.168,772
May 22, 202520.5520.5820.4920.5520.2310,334
May 21, 202520.8320.8320.5120.5420.2229,864
May 20, 202520.8620.9820.8520.8620.5410,986
May 19, 202520.9020.9520.8320.9220.6010,859
May 16, 202520.8921.1420.7720.9520.6313,321
May 15, 202520.8021.1620.8020.8920.5710,284
May 14, 202520.9020.9520.8020.8120.4923,325
May 13, 202520.8920.9820.8020.9320.6119,186
May 12, 202521.0121.0520.9020.9920.6713,244
May 9, 202520.8821.7520.8620.9420.6212,422
May 8, 202520.9720.9720.8320.9420.6214,178
May 7, 202520.9020.9520.8520.8820.5612,890
May 6, 202520.7920.8720.7320.8320.5113,215
May 5, 202520.6721.0820.0020.7420.4211,259
May 2, 202520.7821.0320.6320.8020.4812,269
May 1, 202520.8521.0320.6420.7820.4618,558
Apr 30, 202520.9020.9220.8520.8520.5318,156
Apr 29, 202520.9521.0520.9420.9920.6712,835
Apr 28, 202520.9120.9720.0020.9520.6311,915
Apr 25, 202520.9621.0020.8320.9120.5914,996
Apr 24, 202520.8820.9720.8820.9620.647,096
Apr 23, 202520.8721.0420.7620.8320.5111,636
Apr 22, 202520.6120.7820.6120.6620.3416,202
Apr 21, 202520.6720.6720.4820.5420.2213,840
Apr 17, 202520.6720.7120.6320.6620.349,059
Apr 16, 202520.5220.6520.5120.6020.2819,150
Apr 15, 202520.5120.6420.5120.5220.2025,419
Apr 14, 202520.5020.6419.8720.5220.2031,060
Apr 11, 202520.6320.7520.3820.3920.0718,233
Apr 10, 202520.9920.9920.6720.6720.3530,030
Apr 9, 202520.7221.1620.6521.1020.7715,642
Apr 8, 202520.9820.9820.7020.8120.4917,448
Apr 7, 202520.6521.3220.6020.8220.5027,703
Apr 4, 202520.9021.0820.5820.9820.6647,567
Apr 3, 202520.8921.0920.7720.9720.6534,024
Apr 2, 202521.0321.1821.0321.1620.8319,263
Apr 1, 202521.2121.2420.9721.1320.8022,504
Mar 31, 202521.2721.3021.1021.1420.81102,840
Mar 28, 202521.5421.5421.3521.3921.0621,770
Mar 27, 202521.4521.4921.3621.4421.1118,483
Mar 26, 202521.5921.6321.3621.4421.1123,054
Mar 25, 202521.5021.6821.5021.6421.3121,726
Mar 24, 202521.7021.7021.5021.5821.2518,516
Mar 21, 202521.5821.6721.5221.6521.3118,808
Mar 20, 202521.6721.7121.5421.6121.2816,024
Mar 19, 202521.6921.7021.5821.6621.3214,269
Mar 18, 202521.6821.7521.6021.6521.3116,929
Mar 17, 202521.6821.7821.6821.7621.425,003
Mar 14, 202521.6721.7921.6021.6721.3322,000
Mar 13, 2025 0.3219 Dividend
Mar 13, 202521.4421.6721.4221.6121.2821,997
Mar 12, 202521.8521.8721.7021.8021.1511,452
Mar 11, 202521.7621.8521.6921.7521.1025,762
Mar 10, 202521.7221.8521.6421.7021.0513,374
Mar 7, 202521.9521.9521.7221.7921.1421,113
Mar 6, 202522.0022.0021.8121.8721.2120,931
Mar 5, 202522.1122.2022.0022.0621.408,997
Mar 4, 202522.1422.1822.0522.1021.4443,569
Mar 3, 202522.1722.3622.1722.2821.6110,785
Feb 28, 202522.3122.4422.1822.2621.5923,652
Feb 27, 202522.3022.3522.2422.2521.584,670
Feb 26, 202522.3622.4022.2622.3521.688,344
Feb 25, 202522.2422.3622.1822.3621.6911,948
Feb 24, 202522.0122.1922.0122.1621.498,470
Feb 21, 202521.9722.1621.9722.0621.407,427
Feb 20, 202522.0022.1422.0022.0821.4219,983
Feb 19, 202522.1522.1721.9722.0921.4311,858
Feb 18, 202522.2422.3422.1122.1521.4923,761
Feb 14, 202522.2122.2522.1022.2421.5716,250
Feb 13, 202522.0322.1321.9622.1221.4610,508
Feb 12, 202521.8221.9221.7621.9221.2616,015
Feb 11, 202521.9222.1121.9022.0321.3717,141
Feb 10, 202522.0722.0721.9222.0321.3710,272
Feb 7, 202522.0322.0321.8821.9821.3212,765
Feb 6, 202522.0922.0921.9522.0521.3913,642
Feb 5, 202521.9322.0921.9322.0921.4317,907
Feb 4, 202521.7421.9421.7421.8221.1714,975
Feb 3, 202521.7821.9421.7121.7421.0927,103
Jan 31, 202522.1422.2821.7121.7821.13223,830
Jan 30, 202522.1122.3522.1122.2021.5310,842
Jan 29, 202522.3722.3722.0422.1321.4719,717
Jan 28, 202522.4522.4522.2322.3021.635,608
Jan 27, 202522.1422.4922.0422.4521.7831,516
Jan 24, 202521.9822.2321.9822.1921.5224,941
Jan 23, 202521.9722.2221.9522.0721.4129,832
Jan 22, 202522.2022.3222.0722.1221.4621,338
Jan 21, 202522.0422.2822.0022.2021.5336,414
Jan 17, 202521.9522.0421.8121.9221.2641,489
Jan 16, 202521.7022.0221.7021.8421.1846,472
Jan 15, 202521.6522.0021.6521.7021.0535,587
Jan 14, 202521.3621.4621.2521.4020.7631,185
Jan 13, 202521.4221.4321.2021.3320.6931,050
Jan 10, 202521.7221.8421.4621.4920.8532,007
Jan 8, 202521.9122.1421.8021.9621.3033,763
Jan 7, 202522.4622.5221.9622.0621.40112,758
Jan 6, 202522.5222.6822.5122.5721.8910,395
Jan 3, 202522.5922.7522.4222.6321.9526,313
Jan 2, 202522.4322.4322.2722.4221.7523,980
Dec 31, 202421.7622.1521.7622.1521.4967,941
Dec 30, 202421.6521.9021.5921.7621.1150,297
Dec 27, 202421.7621.7821.6121.6921.0472,343
Dec 26, 202421.5721.7721.5421.7721.1240,785
Dec 24, 202421.7421.7921.5321.7221.0720,541
Dec 23, 202421.9021.9121.6321.7921.1419,586
Dec 20, 202421.7221.9821.7221.8821.2228,663
Dec 19, 202421.8521.8521.5221.7721.1276,680
Dec 18, 202422.0622.1921.6221.8621.2053,892
Dec 17, 202422.0322.2121.9622.0821.4228,837
Dec 16, 202422.3022.3422.0222.0521.3935,562
Dec 13, 2024 0.3219 Dividend
Dec 13, 202422.3322.3922.1322.2521.5815,385
Dec 12, 202422.8422.9622.6322.7321.7440,617
Dec 11, 202423.0223.1122.8922.9121.9126,267
Dec 10, 202422.8322.9822.8122.9721.9717,888
Dec 9, 202423.0623.2422.8022.9221.9230,818
Dec 6, 202423.2023.2823.0523.1022.0922,991
Dec 5, 202423.0723.2323.0723.1622.1517,976
Dec 4, 202422.9023.2322.9023.0722.0649,974
Dec 3, 202423.0923.1222.9522.9821.9720,469
Dec 2, 202423.2323.3123.0523.0522.04103,477
Nov 29, 202423.1123.3723.1123.1522.14164,957
Nov 27, 202423.3423.3623.0623.0622.0540,886
Nov 26, 202423.3723.5123.1923.2122.1930,980
Nov 25, 202423.5423.5923.3923.3922.3714,672
Nov 22, 202423.3923.4923.2223.2222.2018,587
Nov 21, 202423.2123.4223.1923.1922.1841,412
Nov 20, 202423.3923.4923.1823.1922.1821,709
Nov 19, 202423.7223.7223.4223.4522.4317,854
Nov 18, 202423.7523.9023.6523.6522.6214,891
Nov 15, 202423.8323.8423.7123.7622.7224,476
Nov 14, 202423.8124.0523.8023.8122.7733,035
Nov 13, 202424.0324.1023.8323.8922.8439,357
Nov 12, 202424.2624.3323.9823.9822.9332,207
Nov 11, 202424.5224.5224.2324.2523.198,162
Nov 8, 202424.4124.6424.3324.4623.3921,793
Nov 7, 202424.2124.3924.2124.2623.2019,137
Nov 6, 202424.1124.3224.0524.1723.1118,172
Nov 5, 202424.2224.5624.2224.4423.3711,797
Nov 4, 202424.1924.3824.1924.3023.2413,676
Nov 1, 202424.4024.4024.1224.1223.0611,697
Oct 31, 202424.3924.3924.2224.3523.2842,599
Oct 30, 202424.4724.5224.3124.3123.2512,753
Oct 29, 202424.2924.3724.1524.3523.2813,287
Oct 28, 202424.4124.5624.3524.4023.3313,202
Oct 25, 202424.6324.6324.4024.4023.3319,349
Oct 24, 202424.4724.5824.4624.4823.4114,214
Oct 23, 202424.5924.6224.4624.4723.4043,230
Oct 22, 202424.6324.7524.5324.6223.5413,585
Oct 21, 202424.6724.8224.6124.6323.5510,549
Oct 18, 202424.9024.9024.8224.8223.738,399
Oct 17, 202424.9125.0224.8224.8623.7722,633
Oct 16, 202425.0825.0824.9024.9923.9014,734
Oct 15, 202424.8825.0724.8824.9323.8418,606
Oct 14, 202424.8624.9324.8024.8823.7912,383
Oct 11, 202424.6624.9124.6624.9123.8211,806
Oct 10, 202424.7924.8424.7124.7323.6516,756
Oct 9, 202424.8724.9224.7524.7923.7117,526
Oct 8, 202424.6624.8724.6624.7923.7111,679
Oct 7, 202424.8424.8724.6624.6623.5817,130
Oct 4, 202425.0225.0224.8924.8923.8011,982
Oct 3, 202425.0025.0925.0025.0223.9322,506
Oct 2, 202425.0025.0624.9725.0323.9318,390
Oct 1, 202425.0825.0924.9025.0023.9119,242
Sep 30, 202424.9425.1124.7824.9723.88134,444
Sep 27, 202425.0425.0424.9124.9323.8417,629
Sep 26, 202424.9825.0724.9524.9523.8615,602
Sep 25, 202425.0325.0824.9824.9823.8918,273
Sep 24, 202424.9525.0924.9524.9623.8717,754
Sep 23, 202425.0025.0524.9524.9523.8616,805
Sep 20, 202424.9125.0524.9124.9423.8519,679
Sep 19, 202425.0025.0824.9024.9023.8129,746
Sep 18, 202424.9425.0024.8224.8423.7530,097
Sep 17, 202424.8324.9424.7624.8723.7824,559
Sep 16, 202424.6424.8424.6424.7423.6631,343
Sep 13, 2024 0.321875 Dividend
Sep 13, 202424.7324.7324.6324.6423.5654,124
Sep 12, 202424.8524.9724.8524.9523.5513,283
Sep 11, 202424.7224.8124.6324.8123.4211,217
Sep 10, 202424.7424.8024.6324.7123.3222,048
Sep 9, 202424.4524.6624.4524.6523.2712,316
Sep 6, 202424.5124.6324.4124.4123.0417,209
Sep 5, 202424.3224.5424.3224.5023.1321,221
Sep 4, 202424.2524.5424.2524.3222.9621,682
Sep 3, 202424.3424.5024.2224.2222.8623,126
Aug 30, 202424.4324.4624.0624.2522.8979,403
Aug 29, 202424.4324.5424.3824.4623.0924,669
Aug 28, 202424.3624.4824.3624.4823.1113,515
Aug 27, 202424.4124.4524.3224.3622.9918,367
Aug 26, 202424.3724.4224.3424.3422.979,746
Aug 23, 202424.2124.4224.1724.3422.9727,910
Aug 22, 202424.2224.2924.2024.2622.9015,179
Aug 21, 202424.1424.3224.1424.2522.8931,289
Aug 20, 202424.2524.2524.1824.1822.8343,267
Aug 19, 202424.1124.2024.1124.1922.8319,954
Aug 16, 202424.0924.2224.0824.1122.7612,347
Aug 15, 202424.0624.2023.9924.1122.7627,497
Aug 14, 202424.0124.1824.0124.1422.7913,906
Aug 13, 202423.9723.9723.8523.9522.6110,253
Aug 12, 202423.9323.9723.8223.8222.4813,814
Aug 9, 202423.9724.0623.9323.9322.5912,026
Aug 8, 202423.9124.1423.9023.9722.6330,537
Aug 7, 202423.9023.9623.6623.9022.5611,504
Aug 6, 202423.4523.8323.4523.8022.4725,343
Aug 5, 202423.2223.5823.2223.5822.2612,486
Aug 2, 202423.4523.6423.4323.6322.3020,130
Aug 1, 202423.1923.3823.1723.3822.0712,266
Jul 31, 202423.4823.5223.0923.0921.7936,250
Jul 30, 202423.4823.4823.3723.3722.0611,539
Jul 29, 202423.4323.4923.3623.3622.058,748
Jul 26, 202423.3223.5023.3223.4222.118,249
Jul 25, 202423.2623.4423.2623.3021.9915,640
Jul 24, 202423.4623.4923.2423.2421.9418,350
Jul 23, 202423.5523.5523.4423.4422.139,999
Jul 22, 202423.4523.5323.4123.5022.1814,792
Jul 19, 202423.2823.4023.2823.3222.015,009
Jul 18, 202423.4723.4723.3323.3322.029,517
Jul 17, 202423.4023.4623.3323.4022.0914,879
Jul 16, 202423.3623.5223.3323.4222.119,569
Jul 15, 202423.2923.4923.2323.3222.0115,826
Jul 12, 202423.3223.4523.3223.3322.0210,747
Jul 11, 202423.2423.3423.1823.1921.8913,674
Jul 10, 202423.1723.2223.0823.1621.8623,918
Jul 9, 202423.4223.4523.1623.1621.8617,120
Jul 8, 202423.3523.5323.3123.5122.1929,337
Jul 5, 202423.3123.5023.1223.4222.116,991
Jul 3, 202423.1123.4423.1123.4322.1213,299
Jul 2, 202423.0323.2123.0323.2121.9113,914
Jul 1, 202423.0823.2323.0223.2321.9320,394
Jun 28, 202423.4223.4223.1323.1321.8336,337
Jun 27, 202423.2823.4123.2023.4022.0913,488
Jun 26, 202423.0923.2822.9423.2721.9625,776
Jun 25, 202422.9123.0922.9123.0921.7913,147
Jun 24, 202422.8623.1022.7522.9121.6310,388
Jun 21, 202422.8022.9422.7522.8521.5710,405
Jun 20, 202422.9522.9722.7422.7921.5119,667
Jun 18, 202422.8422.9722.8222.8921.6111,116
Jun 17, 202422.8322.9822.6722.7721.4915,700

Related Tickers

NSA-PB National Storage Affiliates Tru
21.72
+2.68%
 
REXR-PC Rexford Industrial Realty, Inc.
21.10
+1.21%
 
GRP-UN Granite Real Estate Investment Trust
51.45
-0.35%
 
MDV Modiv Industrial, Inc.
14.32
+1.42%
 
NSA National Storage Affiliates Trust
33.12
+0.42%
 
SMA SmartStop Self Storage REIT, Inc.
36.28
+1.65%
 
CUBE CubeSmart
43.10
+0.23%
 
STAG STAG Industrial, Inc.
36.04
-0.93%
 
PLD Prologis, Inc.
106.82
-0.43%