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

NYSE - Delayed Quote USD

Public Storage (PSA-PL)

19.10
0.00
(0.00%)
At close: April 29 at 4:00:02 PM EDT
19.10
-0.04
(-0.21%)
After hours: April 29 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.0319.1518.9619.1019.1027,547
Apr 28, 202519.0319.1018.9819.1019.1023,498
Apr 25, 202519.0419.0718.9119.0619.0622,103
Apr 24, 202518.7819.0218.7518.9718.9721,290
Apr 23, 202518.8118.8818.7818.8518.8516,994
Apr 22, 202518.6418.7518.5318.6418.6419,817
Apr 21, 202518.5618.5918.4718.5218.5232,590
Apr 17, 202518.6018.7518.5918.6318.6324,669
Apr 16, 202518.5118.6818.5118.6018.6020,515
Apr 15, 202518.5518.7218.5418.5718.5718,212
Apr 14, 202518.6718.7018.4918.6418.6439,594
Apr 11, 202518.5818.6118.2918.5218.5244,429
Apr 10, 202519.0419.0418.5818.7218.7254,984
Apr 9, 202518.5419.1318.4319.0819.0842,692
Apr 8, 202518.6718.8318.4018.6218.6247,188
Apr 7, 202518.5319.0717.5218.5318.5356,280
Apr 4, 202518.9018.9718.6718.9618.9678,892
Apr 3, 202518.8018.9518.7018.9018.90171,906
Apr 2, 202518.9019.0218.8119.0219.0265,178
Apr 1, 202518.9518.9918.5018.9218.9299,187
Mar 31, 202519.1519.1518.8718.9018.90253,064
Mar 28, 202519.2719.3019.0519.0819.0857,875
Mar 27, 202519.1319.2219.0519.1219.1278,055
Mar 26, 202519.1719.2319.0619.1719.1781,047
Mar 25, 202519.3019.3119.1619.2919.2943,058
Mar 24, 202519.4719.5219.2619.2719.2731,224
Mar 21, 202519.4019.5119.3319.4119.415,415
Mar 20, 202519.4819.5419.3719.4219.4217,670
Mar 19, 202519.4119.5119.3419.5019.5027,838
Mar 18, 202519.4419.4919.3919.4919.4922,101
Mar 17, 202519.5219.5619.4119.5519.5529,218
Mar 14, 202519.4019.5019.3619.4119.4131,395
Mar 13, 2025 0.2891 Dividend
Mar 13, 202519.2719.4619.2619.4519.4518,114
Mar 12, 202519.6319.6719.5519.6119.327,661
Mar 11, 202519.5919.6519.5019.5919.3022,319
Mar 10, 202519.0019.6019.0019.5719.2864,867
Mar 7, 202519.6119.6719.4719.5319.2520,141
Mar 6, 202519.7419.8719.5919.6019.3122,480
Mar 5, 202519.8919.9219.7519.7919.5013,311
Mar 4, 202519.8619.9619.7519.8719.5829,991
Mar 3, 202519.8619.9719.8519.9619.6724,974
Feb 28, 202519.9320.0119.8119.8219.5357,577
Feb 27, 202519.8319.9419.7719.8119.5226,711
Feb 26, 202519.9019.9319.8019.8619.5739,955
Feb 25, 202519.7719.9819.6919.8219.5335,727
Feb 24, 202519.7119.7919.6119.6519.3625,959
Feb 21, 202519.7419.7419.5619.5619.2714,119
Feb 20, 202519.8019.8019.6119.6119.3222,425
Feb 19, 202519.6719.8219.5219.7319.4427,065
Feb 18, 202519.8019.9019.7519.7819.4913,741
Feb 14, 202519.7719.8819.7719.8319.5412,825
Feb 13, 202519.8019.8019.5719.6919.4016,291
Feb 12, 202519.5319.6919.4219.5619.2717,242
Feb 11, 202519.8319.8619.7119.7319.4424,394
Feb 10, 202519.8020.0419.5919.8119.5218,240
Feb 7, 202519.5519.7219.5519.6919.4035,782
Feb 6, 202519.7019.8419.6319.6319.3413,380
Feb 5, 202519.6019.8119.6019.8019.5182,705
Feb 4, 202519.4519.5719.4019.5219.2327,748
Feb 3, 202519.5219.7019.3219.3919.1022,775
Jan 31, 202520.0020.1219.4419.4419.1573,092
Jan 30, 202520.0520.1619.8920.0119.7222,997
Jan 29, 202520.2120.2119.8919.9119.6213,287
Jan 28, 202520.3020.3020.0820.1419.8417,294
Jan 27, 202519.9020.4519.9020.2819.9879,770
Jan 24, 202519.9219.9419.7619.9419.6522,861
Jan 23, 202519.8420.0119.7919.8319.5428,470
Jan 22, 202520.1020.1019.8820.0419.7421,011
Jan 21, 202519.9320.0719.7920.0319.7355,721
Jan 17, 202520.0320.0319.7419.7619.4733,331
Jan 16, 202519.7419.9219.6419.9119.6233,102
Jan 15, 202519.6619.8019.4019.7419.4534,747
Jan 14, 202519.3219.3819.1519.3619.0717,056
Jan 13, 202519.2019.3619.0719.2518.9731,211
Jan 10, 202519.5119.6719.3019.4319.1435,798
Jan 8, 202519.6719.8019.5419.7519.4667,874
Jan 7, 202520.1120.1119.6519.8019.5135,122
Jan 6, 202520.1020.2219.9620.1619.8621,863
Jan 3, 202519.9420.2719.9420.1919.8959,366
Jan 2, 202519.5819.9319.5319.9319.6430,981
Dec 31, 202419.2319.4919.2019.4119.12250,514
Dec 30, 202419.0719.3119.0719.3119.0352,617
Dec 27, 202419.2119.3119.0419.1018.8269,124
Dec 26, 202419.3219.5019.2019.2819.00122,825
Dec 24, 202419.3419.4419.2719.4419.1532,448
Dec 23, 202419.6619.6919.2919.4319.1445,305
Dec 20, 202419.7119.7819.4919.6619.37247,873
Dec 19, 202419.4719.6419.2319.6419.35103,563
Dec 18, 202419.8619.9919.5719.7419.4585,265
Dec 17, 202419.8019.9919.8019.9919.7038,828
Dec 16, 202420.0920.1919.6419.9919.7072,819
Dec 13, 2024 0.2891 Dividend
Dec 13, 202420.2420.2419.9320.0419.7473,096
Dec 12, 202420.4820.6020.4220.5019.9194,784
Dec 11, 202420.5320.7620.4520.6020.0178,225
Dec 10, 202420.5020.5120.3020.5019.9142,598
Dec 9, 202420.6520.7220.4220.5019.9127,266
Dec 6, 202420.6220.7520.4820.7320.1466,234
Dec 5, 202420.4320.6420.4320.5519.9654,219
Dec 4, 202420.4720.5520.3220.5319.9431,059
Dec 3, 202420.6020.6320.3920.4719.8843,014
Dec 2, 202420.7220.8620.5220.6020.0145,341
Nov 29, 202420.7321.0020.5520.6220.03214,382
Nov 27, 202420.6920.9320.5720.6020.0119,472
Nov 26, 202420.9920.9920.5720.6620.0741,902
Nov 25, 202420.9921.0820.8720.9220.3213,938
Nov 22, 202420.7520.8620.7420.8020.2026,135
Nov 21, 202420.6520.8820.5620.7520.1630,754
Nov 20, 202420.7520.7520.4720.5619.9731,523
Nov 19, 202421.0321.0820.7920.7920.1919,774
Nov 18, 202421.1021.1420.9321.1420.5364,575
Nov 15, 202421.1121.1120.8021.1020.5030,297
Nov 14, 202421.0021.0820.9321.0520.4585,279
Nov 13, 202421.3421.3420.9120.9520.3537,747
Nov 12, 202421.4521.5321.1021.1020.5022,656
Nov 11, 202421.8821.8921.4121.4820.8623,178
Nov 8, 202421.5321.9221.5321.8221.2010,754
Nov 7, 202421.3721.5821.3721.4820.8714,539
Nov 6, 202421.4521.7121.3521.3520.7414,284
Nov 5, 202421.3921.7721.3921.6921.0722,402
Nov 4, 202421.3821.5921.3821.4020.7925,290
Nov 1, 202421.5421.5921.2821.3120.7018,848
Oct 31, 202421.6121.7121.4521.4520.8453,443
Oct 30, 202421.7821.9321.7321.8021.1815,028
Oct 29, 202421.8321.8421.5921.6721.0515,864
Oct 28, 202421.9521.9521.7621.9021.2716,113
Oct 25, 202422.0022.0521.7721.7721.1523,852
Oct 24, 202421.7821.9421.7521.8821.2514,514
Oct 23, 202421.9422.0621.7721.7721.1513,836
Oct 22, 202422.2522.2921.9722.0721.4418,717
Oct 21, 202422.6922.6922.1722.2521.6125,083
Oct 18, 202422.6422.7522.5122.5921.9426,898
Oct 17, 202422.6122.7122.5422.6922.047,709
Oct 16, 202422.4822.7222.4822.7222.0617,046
Oct 15, 202422.2222.6022.2222.5821.9315,589
Oct 14, 202422.1122.3122.0122.3121.6712,704
Oct 11, 202422.0522.2422.0522.2421.6018,068
Oct 10, 202422.2522.2522.0522.1021.4713,699
Oct 9, 202422.2922.2922.0822.2621.6214,895
Oct 8, 202422.0722.2921.9922.2921.6534,791
Oct 7, 202422.2022.2122.0122.0721.4419,721
Oct 4, 202422.3022.3422.1722.2321.5927,737
Oct 3, 202422.2822.3922.2222.3521.7135,558
Oct 2, 202421.9622.3221.9622.2721.6327,610
Oct 1, 202422.0322.2121.9522.0521.4230,510
Sep 30, 202422.2922.3521.7121.9221.29298,108
Sep 27, 202422.5722.5722.2622.2721.6339,527
Sep 26, 202422.5522.6722.4322.4521.8120,352
Sep 25, 202422.6822.6822.5422.6021.9511,784
Sep 24, 202422.6222.6722.5522.6722.0219,956
Sep 23, 202422.7022.7222.5222.6221.9723,675
Sep 20, 202422.7022.7722.5022.6522.0066,289
Sep 19, 202422.6722.8922.6422.7222.0795,798
Sep 18, 202422.6622.7822.4322.6221.9720,000
Sep 17, 202422.3322.6322.3322.6121.9628,793
Sep 16, 202422.2222.3922.1822.3921.7528,630
Sep 13, 2024 0.289063 Dividend
Sep 13, 202422.0222.2321.9522.2321.5922,018
Sep 12, 202422.1622.3922.1622.3721.4529,138
Sep 11, 202422.0822.1822.0822.1621.2522,158
Sep 10, 202422.0522.1321.9622.1021.1922,449
Sep 9, 202421.8722.0821.7622.0621.1525,894
Sep 6, 202421.8721.9821.7421.8520.9523,461
Sep 5, 202421.7221.9221.7221.9221.0213,476
Sep 4, 202421.6821.8321.6721.8320.9329,703
Sep 3, 202421.6521.6521.4121.5620.6741,756
Aug 30, 202421.4521.6321.4521.6320.74292,679
Aug 29, 202421.3821.5221.3821.5120.6216,076
Aug 28, 202421.3221.4321.3221.4220.5416,695
Aug 27, 202421.3221.3421.2621.3420.4636,337
Aug 26, 202421.3821.4221.2221.3320.4558,267
Aug 23, 202421.4221.4621.2421.3020.4253,517
Aug 22, 202421.4621.4621.2721.3520.4722,638
Aug 21, 202421.4021.4421.3121.4020.5233,725
Aug 20, 202421.2221.3421.2021.3020.4215,412
Aug 19, 202421.1421.3221.1421.2920.4114,686
Aug 16, 202421.0421.1521.0421.1420.2717,535
Aug 15, 202421.1021.2020.9421.0320.1622,082
Aug 14, 202421.1521.2521.1221.1920.3214,911
Aug 13, 202421.0221.1020.9221.1020.2318,449
Aug 12, 202420.9021.0620.9020.9520.099,233
Aug 9, 202421.1321.1320.9121.0520.1817,751
Aug 8, 202421.0021.0720.9421.0320.1619,321
Aug 7, 202420.9721.1120.8621.0120.1425,056
Aug 6, 202420.7120.8820.5920.8319.9725,827
Aug 5, 202420.5920.7520.3420.7119.8622,156
Aug 2, 202420.6320.8020.4720.7919.9315,754
Aug 1, 202420.3920.5520.3220.5519.7042,501
Jul 31, 202420.6020.6320.1620.2819.44172,345
Jul 30, 202420.4020.5120.3520.5119.6712,888
Jul 29, 202420.5420.5420.4020.4719.6310,282
Jul 26, 202420.5720.5720.4820.5319.6821,792
Jul 25, 202420.4820.5220.3520.4619.6215,044
Jul 24, 202420.5520.5520.3420.3719.5314,558
Jul 23, 202420.5620.5620.4120.5519.7019,316
Jul 22, 202420.5820.5820.4820.5219.679,055
Jul 19, 202420.5020.5420.3620.4219.5836,711
Jul 18, 202420.4520.5620.4320.4719.6326,934
Jul 17, 202420.5620.5820.4720.5219.6713,310
Jul 16, 202420.5120.6020.5020.5419.698,174
Jul 15, 202420.5820.6020.4320.5019.6515,169
Jul 12, 202420.5320.6620.4620.5519.7012,839
Jul 11, 202420.4320.5720.4320.4319.5928,661
Jul 10, 202420.3720.3720.2420.3019.46115,259
Jul 9, 202420.5120.5120.3420.3619.5231,962
Jul 8, 202420.6320.6320.5420.5719.7214,762
Jul 5, 202420.6820.6820.5220.6319.789,152
Jul 3, 202420.5320.6120.3620.6119.7612,356
Jul 2, 202420.3120.5320.3120.4819.647,390
Jul 1, 202420.3220.5520.1820.3119.4738,830
Jun 28, 202420.5220.5420.3620.3919.5553,676
Jun 27, 202420.4220.4920.3320.4619.6228,506
Jun 26, 202420.2820.4120.2520.3519.5120,724
Jun 25, 202420.4320.4420.3120.3319.4928,790
Jun 24, 202420.2820.4920.2820.4119.5614,671
Jun 21, 202420.2320.3420.1820.3419.5034,429
Jun 20, 202420.1920.3020.1420.3019.4628,034
Jun 18, 202420.1620.3420.1620.3419.5028,201
Jun 17, 202420.1720.2920.0920.1619.3332,786
Jun 14, 202420.3920.3920.2520.3919.5510,816
Jun 13, 202420.5020.7420.4420.4819.6424,071
Jun 12, 2024 0.289063 Dividend
Jun 12, 202420.6120.8220.5420.5419.6917,267
Jun 11, 202420.9320.9920.7720.8119.6825,982
Jun 10, 202420.9020.9320.7720.9319.7913,929
Jun 7, 202420.7320.9820.7320.9519.8117,022
Jun 6, 202420.7020.9220.7020.8719.739,765
Jun 5, 202420.9020.9620.7020.7019.5710,239
Jun 4, 202420.6920.9520.6920.8519.7124,639
Jun 3, 202420.8020.8520.5120.7519.6237,763
May 31, 202420.4120.7820.4120.7219.5963,329
May 30, 202420.1220.3220.1120.3219.2113,550
May 29, 202420.2320.2320.1120.1219.0223,041
May 28, 202420.5020.5020.3020.3119.2017,256
May 24, 202420.2920.4720.1620.4719.3518,845
May 23, 202420.3720.4120.1020.1619.0665,629
May 22, 202420.4320.4320.2920.3519.2493,698
May 21, 202420.5020.5020.3720.3719.2658,158
May 20, 202420.4120.4920.4020.4919.3757,814
May 17, 202420.5020.5020.3620.4919.3752,069
May 16, 202420.7320.7320.5020.5819.4611,648
May 15, 202420.5220.6920.4620.6919.5618,003
May 14, 202420.4820.5820.3920.3919.2835,173
May 13, 202420.4320.5220.3520.5019.389,961
May 10, 202420.3920.5120.3320.5019.3812,132
May 9, 202420.6320.6320.3720.5219.4032,191
May 8, 202420.7420.7420.4220.5919.4718,720
May 7, 202420.8420.9020.6920.8119.6813,780
May 6, 202420.8920.9020.7720.8819.7447,623
May 3, 202420.8320.8920.7020.7719.64175,418
May 2, 202420.5820.7520.5820.6819.5624,967
May 1, 202420.5720.7220.5220.6919.5615,376
Apr 30, 202420.7420.9120.5420.5819.4617,653

Related Tickers

REXR-PB Rexford Industrial Realty, Inc.
23.02
-1.40%
 
NSA National Storage Affiliates Trust
36.27
+0.28%
 
COLD Americold Realty Trust, Inc.
20.10
-0.10%
 
EXR Extra Space Storage Inc.
141.43
-0.34%
 
REXR Rexford Industrial Realty, Inc.
33.38
0.00%
 
STAG STAG Industrial, Inc.
32.84
0.00%
 
PLD Prologis, Inc.
103.10
-0.21%