Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Public Storage (PSA-PI)

19.85
-0.04
(-0.20%)
At close: April 29 at 4:00:02 PM EDT
19.85
-0.07
(-0.35%)
After hours: April 29 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.7119.9619.6719.8519.859,833
Apr 28, 202519.8219.9319.8219.8919.897,760
Apr 25, 202519.9219.9219.7519.8719.879,965
Apr 24, 202519.7619.9219.7419.8619.8611,069
Apr 23, 202519.8019.9019.7519.7519.7511,174
Apr 22, 202519.5319.6419.4219.6219.6219,187
Apr 21, 202519.3119.5019.3119.4519.4518,128
Apr 17, 202519.4319.5419.3619.4719.4714,722
Apr 16, 202519.3019.4419.2519.4419.4430,343
Apr 15, 202519.3819.4819.2419.3419.3429,324
Apr 14, 202519.3119.5119.2719.3119.3130,001
Apr 11, 202519.3619.4619.0819.2019.2021,283
Apr 10, 202519.3019.7419.3019.4819.4820,704
Apr 9, 202519.5019.9419.2919.8919.8922,883
Apr 8, 202519.8319.8319.4519.5919.5922,071
Apr 7, 202519.5720.0119.4819.6119.6121,723
Apr 4, 202519.9220.0219.5119.9119.9121,313
Apr 3, 202519.9319.9919.8419.9719.9728,519
Apr 2, 202519.9920.1519.9920.1520.1522,714
Apr 1, 202520.0720.1219.9120.0820.0837,205
Mar 31, 202520.1720.1820.0220.1120.1189,741
Mar 28, 202520.2420.2820.1020.1620.1637,255
Mar 27, 202520.2420.2620.0920.2220.2210,608
Mar 26, 202520.3320.3720.1620.2320.2312,355
Mar 25, 202520.4420.4420.2820.4220.426,799
Mar 24, 202520.4720.5320.3320.4220.4216,210
Mar 21, 202520.4420.5020.3620.4920.497,641
Mar 20, 202520.4820.5820.4120.4720.4711,730
Mar 19, 202520.4420.5720.4220.5620.5613,207
Mar 18, 202520.4320.6020.4220.4720.479,994
Mar 17, 202520.4220.6320.4220.5820.5813,422
Mar 14, 202520.4520.5320.3820.4020.4017,411
Mar 13, 2025 0.3047 Dividend
Mar 13, 202520.4320.4320.2220.3820.3812,122
Mar 12, 202520.6420.7320.5020.6620.369,567
Mar 11, 202520.5820.6520.5220.5820.2810,700
Mar 10, 202520.6420.7220.5720.6320.335,849
Mar 7, 202520.8120.8520.6420.7320.4211,681
Mar 6, 202520.8920.8920.7520.8020.4929,366
Mar 5, 202520.8020.8920.8020.8920.5814,475
Mar 4, 202520.8820.9120.7020.9020.5931,839
Mar 3, 202520.8920.9820.8020.9120.6032,220
Feb 28, 202521.0921.1320.8120.8920.5821,833
Feb 27, 202520.9321.0520.9020.9620.658,192
Feb 26, 202521.0621.0820.9321.0220.7115,703
Feb 25, 202520.9221.0720.8221.0620.7522,382
Feb 24, 202520.7520.8620.7020.8020.4933,370
Feb 21, 202520.7720.8020.6520.6820.3811,093
Feb 20, 202520.6320.7720.6120.6920.389,037
Feb 19, 202520.7020.8420.5920.6820.3815,497
Feb 18, 202520.8420.9420.7720.7820.4713,425
Feb 14, 202520.8720.9320.7420.9320.626,622
Feb 13, 202520.6520.7920.5220.7720.4611,046
Feb 12, 202520.4820.6520.3720.5420.2417,881
Feb 11, 202520.5620.6920.5520.6920.3814,251
Feb 10, 202520.5920.7320.5520.6620.3629,365
Feb 7, 202520.6620.7320.5820.5820.2821,433
Feb 6, 202520.9220.9220.7620.7620.4511,059
Feb 5, 202520.6520.9020.6520.8620.5511,653
Feb 4, 202520.6020.7420.6020.6320.338,800
Feb 3, 202520.6620.8520.6620.6720.378,966
Jan 31, 202521.0621.1920.6720.7120.4045,402
Jan 30, 202521.0921.2421.0021.1720.8612,277
Jan 29, 202521.2421.3121.0621.1020.7910,172
Jan 28, 202521.3921.3921.1521.2120.906,923
Jan 27, 202520.9721.4620.9721.3821.0676,010
Jan 24, 202521.0121.1721.0121.0720.7611,917
Jan 23, 202521.1221.1520.9721.0220.7118,689
Jan 22, 202521.1821.2821.0921.1920.887,584
Jan 21, 202521.1321.3021.0621.2920.9832,956
Jan 17, 202521.1621.1920.8421.0620.7522,037
Jan 16, 202520.8521.2720.8521.1420.8321,196
Jan 15, 202520.8721.1020.8220.9820.6819,554
Jan 14, 202520.6320.6920.3820.6620.3617,435
Jan 13, 202520.7820.7820.3920.5720.2724,860
Jan 10, 202520.8920.9920.6720.7820.4723,693
Jan 8, 202521.0821.1320.9921.1320.8217,307
Jan 7, 202521.4821.4821.1021.1920.8817,813
Jan 6, 202521.4121.6221.4121.5521.2315,589
Jan 3, 202521.4521.6321.3121.6321.3115,119
Jan 2, 202521.1021.3821.0121.3521.0412,092
Dec 31, 202420.5021.1220.4821.0520.74349,488
Dec 30, 202420.3420.7220.3020.6620.3632,431
Dec 27, 202420.5120.6420.3220.3720.0770,135
Dec 26, 202420.7320.7420.4720.6320.3324,163
Dec 24, 202420.6120.7620.5120.7620.4517,004
Dec 23, 202420.6220.7820.5620.7020.3950,900
Dec 20, 202420.6120.7220.5220.6820.3846,165
Dec 19, 202420.5220.6520.3620.5820.2836,585
Dec 18, 202420.9721.0520.5920.8020.4952,611
Dec 17, 202421.0121.0520.8821.0420.7362,216
Dec 16, 202421.1021.3320.8921.0420.7333,903
Dec 13, 2024 0.3047 Dividend
Dec 13, 202421.2821.4421.0821.2220.9122,455
Dec 12, 202421.7621.8221.5421.6821.0631,204
Dec 11, 202421.9021.9521.8321.8621.2332,521
Dec 10, 202421.7221.9021.6021.8321.21129,208
Dec 9, 202421.9522.0221.7421.8021.1834,192
Dec 6, 202422.0322.1121.8921.9421.3114,765
Dec 5, 202422.0022.0421.9122.0021.3710,160
Dec 4, 202421.9222.0321.8022.0321.4021,578
Dec 3, 202421.9522.1321.8721.9521.3234,705
Dec 2, 202422.1222.2921.9422.0321.4021,615
Nov 29, 202422.0622.2922.0122.0721.44125,782
Nov 27, 202422.1722.1721.9822.0821.4512,268
Nov 26, 202422.1822.1821.9422.1121.4815,751
Nov 25, 202422.3622.5022.1922.3221.6817,275
Nov 22, 202422.1622.2422.0722.2121.5714,661
Nov 21, 202421.8422.1821.8422.1321.5029,157
Nov 20, 202421.9821.9821.8321.9621.3310,965
Nov 19, 202422.3122.3121.9922.1921.5615,721
Nov 18, 202422.3422.3622.1922.3121.6716,321
Nov 15, 202422.2722.3622.1422.3621.7221,463
Nov 14, 202422.5922.5922.3122.3721.7368,626
Nov 13, 202422.7022.7822.4022.4821.8418,092
Nov 12, 202423.0023.0022.5222.6021.9510,317
Nov 11, 202423.3323.3722.8823.0922.437,371
Nov 8, 202422.9723.4122.9723.3922.7211,684
Nov 7, 202422.7523.0822.7523.0722.415,368
Nov 6, 202422.9522.9522.7522.9022.2522,689
Nov 5, 202422.7123.1922.7123.1922.5322,243
Nov 4, 202422.6122.9222.6122.9222.2613,931
Nov 1, 202423.0223.0222.5022.6121.968,584
Oct 31, 202422.8322.8322.6822.8022.1555,276
Oct 30, 202423.0423.0422.8622.9522.295,193
Oct 29, 202423.0023.0022.7322.9522.298,314
Oct 28, 202423.1823.1823.0523.0622.405,834
Oct 25, 202423.2223.2923.1323.1322.4715,311
Oct 24, 202423.0523.1622.9923.1622.508,139
Oct 23, 202423.1523.1623.0223.0822.4211,460
Oct 22, 202423.2823.2823.0723.2822.6111,893
Oct 21, 202423.5223.5223.1823.2422.5811,420
Oct 18, 202423.7123.7123.4823.4822.8110,691
Oct 17, 202423.5823.7023.5623.6722.9921,995
Oct 16, 202423.5823.7223.5723.7223.0418,651
Oct 15, 202423.3223.6123.3223.5822.9115,821
Oct 14, 202423.2123.3723.2123.3222.6614,979
Oct 11, 202423.2023.3023.2023.3022.6321,451
Oct 10, 202423.3123.3323.2023.2722.603,851
Oct 9, 202423.3823.3923.2323.3822.716,661
Oct 8, 202423.1423.4023.1423.4022.739,211
Oct 7, 202423.3623.3723.1623.2522.5921,491
Oct 4, 202423.4923.4923.3923.4222.7514,208
Oct 3, 202423.4623.5923.4623.5422.8724,536
Oct 2, 202423.3623.5123.3323.5122.8427,576
Oct 1, 202423.2123.4323.2123.3822.7136,947
Sep 30, 202423.1423.3123.0023.2622.59456,629
Sep 27, 202423.2423.4523.1723.1822.52104,272
Sep 26, 202423.3123.3123.2123.3122.6462,714
Sep 25, 202423.4023.4523.2423.2522.5934,758
Sep 24, 202423.4723.4723.2623.4022.7334,735
Sep 23, 202423.6423.6823.4323.4722.8033,439
Sep 20, 202423.5523.6423.5223.6322.9519,231
Sep 19, 202423.4123.6723.4123.6722.9941,396
Sep 18, 202423.4623.5823.2923.3522.6826,524
Sep 17, 202423.2223.4523.2223.3622.6928,001
Sep 16, 202423.2323.3623.0723.3622.6922,301
Sep 13, 2024 0.304688 Dividend
Sep 13, 202422.9623.1522.9023.1522.4928,234
Sep 12, 202423.0923.2623.0823.2622.3020,331
Sep 11, 202422.9423.1722.9323.0922.1414,378
Sep 10, 202423.0323.0422.8423.0422.0927,989
Sep 9, 202422.7122.9822.6922.8721.9317,475
Sep 6, 202422.7222.9522.6322.6321.6916,356
Sep 5, 202422.6622.8322.6622.8321.8918,879
Sep 4, 202422.5722.7722.5722.6821.7454,707
Sep 3, 202422.6422.7522.6222.6721.7314,796
Aug 30, 202422.9522.9822.7522.7521.818,797
Aug 29, 202422.9922.9922.9422.9722.027,188
Aug 28, 202422.8022.9622.8022.9622.014,708
Aug 27, 202422.8022.8922.8022.8921.942,027
Aug 26, 202422.9122.9622.8522.8521.917,321
Aug 23, 202422.8022.9722.8022.8921.9411,256
Aug 22, 202422.8522.8922.8422.8921.943,744
Aug 21, 202422.8422.9122.8122.9121.9610,117
Aug 20, 202422.7722.8322.7722.8321.895,452
Aug 19, 202422.6822.8322.6822.8321.893,922
Aug 16, 202422.2822.6822.2822.6421.706,215
Aug 15, 202422.4122.5622.4122.5621.633,530
Aug 14, 202422.4722.5822.4622.5821.655,604
Aug 13, 202422.3622.4122.2422.3421.423,731
Aug 12, 202422.1622.3122.1322.2121.295,711
Aug 9, 202422.3322.3722.2222.2721.357,363
Aug 8, 202422.3422.3522.1922.2321.3110,253
Aug 7, 202422.2122.3322.1722.2221.3016,514
Aug 6, 202422.0322.2822.0022.2021.2826,190
Aug 5, 202421.4822.2121.4822.0821.1719,161
Aug 2, 202421.7722.2021.7722.2021.2810,379
Aug 1, 202421.6721.9321.6521.9321.0218,432
Jul 31, 202422.0922.0921.4521.5720.6893,507
Jul 30, 202422.0222.0221.9521.9921.085,511
Jul 29, 202422.2022.2421.9622.0121.108,550
Jul 26, 202421.9122.0521.8622.0421.1310,157
Jul 25, 202421.8422.0021.8421.9121.0012,537
Jul 24, 202421.8321.9621.8321.8720.976,380
Jul 23, 202422.0522.0521.9221.9821.077,282
Jul 22, 202421.9922.0321.9521.9921.086,708
Jul 19, 202421.8122.0621.8121.8320.9313,674
Jul 18, 202421.8522.0221.8521.8920.9911,734
Jul 17, 202421.8421.9721.8421.9221.0116,488
Jul 16, 202421.8522.0421.8521.9621.0510,612
Jul 15, 202421.9222.0221.8421.9621.0513,058
Jul 12, 202421.9022.0621.8821.9821.0716,675
Jul 11, 202421.8421.9421.7321.9321.0251,215
Jul 10, 202421.8421.8421.7121.7520.8518,021
Jul 9, 202421.9921.9921.8421.8420.9426,013
Jul 8, 202422.0322.1622.0322.0521.143,502
Jul 5, 202422.0022.1722.0022.0221.113,485
Jul 3, 202422.0922.1222.0022.0721.167,043
Jul 2, 202421.8422.0321.8121.9421.039,888
Jul 1, 202421.7421.9521.6921.9321.0226,099
Jun 28, 202422.0622.0621.6721.7420.8460,832
Jun 27, 202421.9722.1221.8922.1221.217,763
Jun 26, 202421.9121.9721.7521.9721.067,894
Jun 25, 202421.9021.9621.8221.9621.0515,206
Jun 24, 202421.7521.9021.7521.8220.9211,916
Jun 21, 202421.7121.8021.6821.8020.9010,181
Jun 20, 202421.8021.8221.7121.7120.819,293
Jun 18, 202421.6021.7821.6021.7320.8312,270
Jun 17, 202421.7921.8121.5821.7120.8122,834
Jun 14, 202421.8921.9521.6821.6820.7812,008
Jun 13, 202422.2722.2721.8421.8920.9912,638
Jun 12, 2024 0.304688 Dividend
Jun 12, 202422.2522.4122.0122.0121.109,870
Jun 11, 202422.4722.6122.3822.4521.2319,987
Jun 10, 202422.6022.6022.4522.5821.357,666
Jun 7, 202422.4822.6122.4422.6021.378,551
Jun 6, 202422.5122.6022.3622.5721.348,342
Jun 5, 202422.6422.6422.4122.4421.226,517
Jun 4, 202422.5422.6522.4622.4721.2518,453
Jun 3, 202422.2922.5122.2222.4621.2420,142
May 31, 202421.5222.3621.5222.3421.1399,253
May 30, 202421.4421.6821.4421.5220.359,389
May 29, 202421.4921.5621.4121.4820.3135,294
May 28, 202421.6521.8621.6521.6520.4712,098
May 24, 202421.7321.8321.5021.7420.556,108
May 23, 202421.8221.8621.5321.6320.4520,674
May 22, 202421.7221.9821.7221.8120.636,658
May 21, 202421.9422.0521.7921.7920.617,341
May 20, 202422.1322.1321.9421.9420.7511,734
May 17, 202422.0322.1721.9522.1220.9211,313
May 16, 202422.1922.1922.0122.1720.976,052
May 15, 202422.0422.1621.9822.1020.9014,439
May 14, 202422.1222.1221.7621.7620.587,110
May 13, 202422.1022.1021.8421.8420.656,886
May 10, 202421.9121.9521.8321.9020.719,393
May 9, 202422.0922.0921.9221.9420.758,468
May 8, 202422.0522.3221.9221.9520.769,415
May 7, 202422.2622.3622.1822.2321.0210,186
May 6, 202422.2622.3222.1022.2721.0612,301
May 3, 202422.1122.2122.1122.1620.9610,837
May 2, 202421.7522.0221.7121.9520.766,151
May 1, 202421.7621.9621.7521.8820.6911,031
Apr 30, 202422.0722.1021.7221.7220.5482,661

Related Tickers

LXP-PC LXP Industrial Trust
46.98
+1.03%
 
NSA-PA National Storage Affiliates Trust
22.65
-0.88%
 
REXR-PB Rexford Industrial Realty, Inc.
23.02
-1.40%
 
STAG STAG Industrial, Inc.
32.84
0.00%