NYSE - Delayed Quote
USD
Public Storage (PSA-PF)
17.87
-0.03
(-0.17%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.80
18.06
17.80
17.87
17.87
46,657
Oct 29, 2026
17.72
17.99
17.72
17.90
17.90
27,576
Oct 28, 2026
17.79
17.99
17.65
17.70
17.70
43,357
Oct 27, 2026
17.90
17.93
17.81
17.93
17.93
34,458
Oct 26, 2026
17.79
18.13
17.75
17.83
17.83
41,196
Oct 23, 2026
17.88
17.98
17.76
17.79
17.79
14,738
Oct 22, 2026
17.87
18.20
17.82
17.88
17.88
28,812
Oct 21, 2026
17.96
18.07
17.72
17.82
17.82
33,071
Oct 20, 2026
18.08
18.16
17.88
18.06
18.06
36,752
Oct 19, 2026
17.99
18.34
17.99
18.02
18.02
36,027
Oct 16, 2026
18.08
18.28
18.05
18.07
18.07
32,629
Oct 15, 2026
18.06
18.44
18.06
18.16
18.16
36,106
Oct 14, 2026
17.94
18.08
17.90
18.00
18.00
13,645
Oct 13, 2026
17.89
18.15
17.81
18.13
18.13
11,430
Oct 12, 2026
18.01
18.39
17.95
17.96
17.96
16,583
Oct 9, 2026
18.26
18.27
18.00
18.08
18.08
31,616
Oct 8, 2026
18.00
18.23
17.90
18.21
18.21
14,194
Oct 7, 2026
18.00
18.14
17.86
18.14
18.14
73,767
Oct 6, 2026
18.14
18.20
18.00
18.08
18.08
33,629
Oct 5, 2026
17.92
18.15
17.76
18.13
18.13
29,958
Oct 2, 2026
18.15
18.37
17.88
18.01
18.01
45,678
Oct 1, 2026
17.74
18.12
17.68
18.12
18.12
42,856
Sep 30, 2026
17.94
18.26
17.70
17.75
17.75
279,848
Sep 29, 2026
18.05
18.22
17.65
17.79
17.79
98,369
Sep 28, 2026
18.23
18.23
18.03
18.10
18.10
11,151
Sep 25, 2026
18.33
18.38
18.12
18.18
18.18
22,915
Sep 24, 2026
18.10
18.35
18.07
18.24
18.24
12,161
Sep 23, 2026
18.36
18.42
18.15
18.18
18.18
27,960
Sep 22, 2026
18.39
18.63
18.30
18.40
18.40
36,396
Sep 21, 2026
18.52
18.78
18.39
18.40
18.40
19,328
Sep 18, 2026
18.55
18.57
18.17
18.44
18.44
34,313
Sep 17, 2026
18.60
18.68
18.46
18.55
18.55
23,116
Sep 16, 2026
18.62
18.73
18.50
18.54
18.54
13,619
Sep 15, 2026
0.32188
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.60
18.63
18.41
18.54
18.54
74,277
Sep 14, 2026
18.98
18.98
18.70
18.82
18.50
33,625
Sep 11, 2026
19.24
19.24
18.77
18.89
18.56
8,819
Sep 10, 2026
18.77
18.85
18.66
18.81
18.49
29,104
Sep 9, 2026
18.79
18.97
18.66
18.75
18.43
40,270
Sep 8, 2026
19.05
19.13
18.85
18.86
18.54
28,831
Sep 4, 2026
19.16
19.28
19.05
19.05
18.72
14,678
Sep 3, 2026
19.39
19.39
19.15
19.25
18.92
21,355
Sep 2, 2026
19.21
19.32
19.10
19.25
18.92
14,334
Sep 1, 2026
19.20
19.35
19.03
19.29
18.96
27,131
Aug 31, 2026
19.23
19.49
19.03
19.29
18.96
33,798
Aug 28, 2026
19.38
19.50
19.23
19.31
18.98
15,452
Aug 27, 2026
19.48
19.59
19.36
19.48
19.15
8,999
Aug 26, 2026
19.31
19.45
19.24
19.34
19.01
9,966
Aug 25, 2026
19.27
19.50
19.27
19.31
18.98
19,597
Aug 24, 2026
19.24
19.30
19.23
19.23
18.90
15,231
Aug 21, 2026
19.35
19.67
19.11
19.29
18.96
10,752
Aug 20, 2026
19.59
19.61
19.36
19.39
19.06
12,394
Aug 19, 2026
19.63
19.81
19.59
19.59
19.25
16,830
Aug 18, 2026
19.78
19.78
19.50
19.56
19.23
8,356
Aug 17, 2026
19.78
19.81
19.72
19.78
19.44
13,253
Aug 14, 2026
19.81
19.86
19.75
19.84
19.50
10,222
Aug 13, 2026
19.79
19.86
19.73
19.81
19.47
12,743
Aug 12, 2026
19.73
19.90
19.72
19.83
19.49
9,491
Aug 11, 2026
19.88
19.88
19.71
19.72
19.38
18,254
Aug 10, 2026
19.85
19.92
19.77
19.80
19.46
9,186
Aug 7, 2026
19.86
19.96
19.80
19.84
19.50
22,262
Aug 6, 2026
19.99
20.01
19.85
19.85
19.51
7,978
Aug 5, 2026
20.06
20.06
19.97
19.97
19.63
12,433
Aug 4, 2026
20.02
20.05
20.00
20.02
19.68
10,186
Aug 3, 2026
19.96
20.03
19.92
19.98
19.64
14,901
Jul 31, 2026
19.95
19.98
19.89
19.98
19.64
29,929
Jul 30, 2026
20.02
20.03
19.90
19.91
19.57
7,532
Jul 29, 2026
20.01
20.01
19.84
19.87
19.53
11,358
Jul 28, 2026
19.92
20.03
19.92
19.93
19.59
15,860
Jul 27, 2026
19.92
20.00
19.90
19.91
19.57
13,027
Jul 24, 2026
19.91
19.98
19.88
19.88
19.54
17,933
Jul 23, 2026
20.00
20.03
19.86
19.89
19.55
57,243
Jul 22, 2026
20.09
20.14
20.00
20.00
19.66
16,715
Jul 21, 2026
20.08
20.15
20.04
20.04
19.70
24,016
Jul 20, 2026
20.15
20.19
20.10
20.10
19.76
22,976
Jul 17, 2026
20.12
20.25
20.11
20.12
19.78
11,725
Jul 16, 2026
20.18
20.27
20.13
20.14
19.80
17,668
Jul 15, 2026
20.21
20.25
20.20
20.21
19.86
21,165
Jul 14, 2026
20.23
20.28
20.20
20.21
19.86
15,450
Jul 13, 2026
20.34
20.42
20.21
20.23
19.88
21,303
Jul 10, 2026
20.33
20.44
20.31
20.34
19.99
13,396
Jul 9, 2026
20.40
20.45
20.36
20.41
20.06
19,663
Jul 8, 2026
20.39
20.46
20.22
20.30
19.95
41,307
Jul 7, 2026
20.31
20.47
20.31
20.41
20.06
10,685
Jul 6, 2026
20.39
20.48
20.37
20.37
20.02
24,905
Jul 2, 2026
20.11
20.35
20.11
20.33
19.98
29,473
Jul 1, 2026
19.77
20.20
19.77
20.15
19.81
49,643
Jun 30, 2026
19.77
19.89
19.69
19.87
19.53
226,202
Jun 29, 2026
19.71
19.77
19.66
19.71
19.37
31,985
Jun 26, 2026
19.57
19.67
19.56
19.64
19.30
34,716
Jun 25, 2026
19.78
19.88
19.64
19.65
19.31
22,219
Jun 24, 2026
19.86
19.94
19.76
19.77
19.43
17,601
Jun 23, 2026
19.96
20.09
19.82
19.84
19.50
25,748
Jun 22, 2026
20.13
20.22
19.93
19.96
19.62
19,840
Jun 18, 2026
20.21
20.24
20.15
20.20
19.85
7,644
Jun 17, 2026
20.20
20.23
20.15
20.19
19.84
32,241
Jun 16, 2026
20.13
20.21
20.07
20.15
19.81
16,788
Jun 15, 2026
19.98
20.25
19.98
20.11
19.77
29,074
Jun 12, 2026
20.14
20.32
20.12
20.29
19.94
11,956
Jun 11, 2026
20.08
20.24
20.08
20.23
19.88
18,628
Jun 10, 2026
20.02
20.23
20.02
20.07
19.73
25,865
Jun 9, 2026
20.02
20.10
20.01
20.10
19.76
18,647
Jun 8, 2026
20.12
20.14
20.05
20.07
19.73
8,161
Jun 5, 2026
20.09
20.12
20.00
20.02
19.68
16,322
Jun 4, 2026
20.00
20.20
20.00
20.13
19.79
10,904
Jun 3, 2026
20.12
20.24
20.02
20.12
19.78
13,597
Jun 2, 2026
20.17
20.28
20.17
20.24
19.89
21,150
Jun 1, 2026
20.14
20.26
20.08
20.25
19.90
18,011
May 29, 2026
20.25
20.34
20.16
20.16
19.82
37,128
May 28, 2026
20.21
20.34
20.18
20.27
19.92
8,350
May 27, 2026
20.22
20.28
20.16
20.25
19.90
24,625
May 26, 2026
20.21
20.33
20.19
20.28
19.93
7,530
May 22, 2026
20.12
20.19
20.10
20.19
19.84
10,988
May 21, 2026
20.21
20.34
20.02
20.17
19.83
46,205
May 20, 2026
20.24
20.31
20.12
20.24
19.89
22,036
May 19, 2026
20.25
20.33
20.15
20.17
19.83
12,416
May 18, 2026
20.41
20.41
20.26
20.31
19.96
16,413
May 15, 2026
20.53
20.55
20.37
20.39
20.04
14,498
May 14, 2026
20.69
20.69
20.49
20.54
20.19
7,956
May 13, 2026
20.55
20.66
20.49
20.62
20.27
8,223
May 12, 2026
20.74
20.74
20.55
20.55
20.20
19,762
May 11, 2026
20.67
20.78
20.67
20.72
20.37
15,700
May 8, 2026
20.70
20.77
20.66
20.73
20.38
17,803
May 7, 2026
20.61
20.69
20.60
20.68
20.33
6,869
May 6, 2026
20.55
20.76
20.50
20.67
20.32
17,892
May 5, 2026
20.50
20.60
20.49
20.55
20.20
10,277
May 4, 2026
20.51
20.66
20.49
20.49
20.14
8,304
May 1, 2026
20.44
20.79
20.40
20.64
20.28
16,113
Apr 30, 2026
20.42
20.67
20.42
20.52
20.17
17,351
Apr 29, 2026
20.63
20.73
20.45
20.47
20.12
12,011
Apr 28, 2026
20.63
20.69
20.63
20.64
20.29
11,451
Apr 27, 2026
20.77
20.77
20.58
20.73
20.38
13,584
Apr 24, 2026
20.54
20.71
20.50
20.71
20.36
19,502
Apr 23, 2026
20.50
20.63
20.50
20.62
20.27
12,718
Apr 22, 2026
20.50
20.60
20.44
20.58
20.23
11,688
Apr 21, 2026
20.39
20.55
20.39
20.49
20.14
22,686
Apr 20, 2026
20.45
20.49
20.36
20.45
20.10
20,230
Apr 17, 2026
20.49
20.50
20.36
20.41
20.06
14,211
Apr 16, 2026
20.39
20.45
20.33
20.36
20.01
11,536
Apr 15, 2026
20.33
20.46
20.32
20.42
20.07
13,356
Apr 14, 2026
20.31
20.42
20.25
20.34
20.00
16,046
Apr 13, 2026
20.07
20.25
20.07
20.25
19.90
16,625
Apr 10, 2026
20.19
20.27
20.09
20.12
19.78
17,042
Apr 9, 2026
20.15
20.19
20.00
20.13
19.79
14,353
Apr 8, 2026
20.10
20.20
20.06
20.15
19.81
24,860
Apr 7, 2026
19.97
20.00
19.87
19.94
19.60
13,645
Apr 6, 2026
19.87
19.98
19.86
19.98
19.64
28,984
Apr 2, 2026
19.70
19.88
19.65
19.85
19.51
40,753
Apr 1, 2026
19.70
19.79
19.63
19.74
19.40
42,919
Mar 31, 2026
20.04
20.04
19.61
19.61
19.27
132,194
Mar 30, 2026
20.12
20.12
19.96
19.98
19.64
15,304
Mar 27, 2026
19.99
20.09
19.96
19.97
19.63
10,683
Mar 26, 2026
20.12
20.19
19.98
20.09
19.75
40,296
Mar 25, 2026
20.06
20.15
19.98
20.12
19.78
20,821
Mar 24, 2026
19.98
20.09
19.98
20.03
19.69
27,850
Mar 23, 2026
20.00
20.15
19.96
20.04
19.70
13,345
Mar 20, 2026
20.20
20.20
19.87
19.92
19.58
20,324
Mar 19, 2026
20.15
20.30
20.02
20.21
19.86
23,419
Mar 18, 2026
20.29
20.29
20.03
20.17
19.83
23,786
Mar 17, 2026
20.30
20.35
20.24
20.31
19.96
19,819
Mar 16, 2026
0.3219
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
20.34
20.35
20.12
20.24
19.89
27,103
Mar 13, 2026
20.63
20.63
20.48
20.53
19.86
21,114
Mar 12, 2026
20.73
20.80
20.50
20.55
19.88
23,421
Mar 11, 2026
20.71
20.75
20.62
20.71
20.04
39,484
Mar 10, 2026
20.62
20.80
20.62
20.70
20.03
1
Mar 9, 2026
20.68
20.71
20.55
20.68
20.01
1
Mar 6, 2026
20.80
20.84
20.70
20.74
20.07
1
Mar 5, 2026
20.87
20.93
20.82
20.90
20.22
1
Mar 4, 2026
20.75
20.95
20.75
20.95
20.27
1
Mar 3, 2026
20.80
20.89
20.67
20.85
20.17
1
Mar 2, 2026
20.86
21.04
20.86
20.95
20.27
1
Feb 27, 2026
21.06
21.14
20.80
20.91
20.23
1
Feb 26, 2026
21.13
21.25
21.11
21.11
20.42
10,619
Feb 25, 2026
21.26
21.26
21.14
21.16
20.47
1
Feb 24, 2026
21.32
21.32
21.17
21.22
20.53
1
Feb 23, 2026
21.37
21.37
21.23
21.30
20.61
1
Feb 20, 2026
21.30
21.39
21.27
21.33
20.63
10,785
Feb 19, 2026
21.26
21.38
21.23
21.37
20.67
6,650
Feb 18, 2026
21.35
21.43
21.29
21.39
20.69
11,759
Feb 17, 2026
21.16
21.36
21.16
21.35
20.66
15,754
Feb 13, 2026
21.19
21.25
21.16
21.21
20.52
5,435
Feb 12, 2026
21.21
21.22
21.10
21.13
20.44
12,272
Feb 11, 2026
21.14
21.27
21.14
21.17
20.48
4,887
Feb 10, 2026
21.27
21.27
21.13
21.21
20.52
5,000
Feb 9, 2026
21.12
21.21
21.03
21.21
20.52
13,946
Feb 6, 2026
20.98
21.16
20.93
21.12
20.43
21,484
Feb 5, 2026
21.04
21.11
20.97
21.05
20.37
12,047
Feb 4, 2026
21.21
21.21
20.96
21.08
20.39
18,362
Feb 3, 2026
21.28
21.28
21.04
21.18
20.49
15,121
Feb 2, 2026
21.20
21.28
21.20
21.28
20.59
15,715
Jan 30, 2026
21.13
21.29
21.13
21.26
20.57
19,959
Jan 29, 2026
21.19
21.26
21.11
21.23
20.54
24,901
Jan 28, 2026
21.29
21.29
21.13
21.19
20.51
21,221
Jan 27, 2026
21.22
21.34
21.18
21.25
20.56
16,629
Jan 26, 2026
21.30
21.30
21.18
21.24
20.55
11,647
Jan 23, 2026
21.23
21.34
21.14
21.27
20.58
12,682
Jan 22, 2026
21.08
21.34
21.06
21.19
20.51
23,197
Jan 21, 2026
21.02
21.24
21.01
21.12
20.43
12,392
Jan 20, 2026
21.00
21.19
20.74
21.07
20.38
18,024
Jan 16, 2026
21.17
21.30
21.17
21.23
20.54
15,872
Jan 15, 2026
21.14
21.29
21.05
21.21
20.52
45,533
Jan 14, 2026
20.90
21.12
20.90
21.08
20.39
21,744
Jan 13, 2026
20.95
21.12
20.89
20.97
20.29
17,778
Jan 12, 2026
20.90
20.95
20.74
20.94
20.26
19,566
Jan 9, 2026
20.90
20.93
20.85
20.89
20.21
15,706
Jan 8, 2026
20.76
20.95
20.76
20.90
20.22
14,695
Jan 7, 2026
20.98
21.00
20.80
20.80
20.12
23,543
Jan 6, 2026
20.95
21.02
20.83
20.92
20.24
28,535
Jan 5, 2026
20.99
21.07
20.92
20.96
20.28
34,181
Jan 2, 2026
20.91
20.95
20.61
20.89
20.21
17,771
Dec 31, 2025
20.67
20.77
20.53
20.65
19.98
52,766
Dec 30, 2025
20.78
20.83
20.62
20.70
20.03
53,161
Dec 29, 2025
20.90
20.90
20.68
20.75
20.08
41,018
Dec 26, 2025
20.94
20.94
20.77
20.88
20.20
12,096
Dec 24, 2025
20.77
20.92
20.77
20.90
20.22
10,675
Dec 23, 2025
21.00
21.02
20.80
20.87
20.19
35,485
Dec 22, 2025
21.02
21.13
20.88
21.07
20.38
13,710
Dec 19, 2025
20.98
21.07
20.96
20.96
20.28
12,365
Dec 18, 2025
20.97
21.26
20.97
21.02
20.34
25,504
Dec 17, 2025
21.03
21.06
20.90
20.95
20.27
28,197
Dec 16, 2025
21.10
21.13
20.98
21.07
20.38
18,709
Dec 15, 2025
0.3219
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
21.05
21.19
21.04
21.09
20.40
22,985
Dec 12, 2025
21.34
21.52
21.34
21.36
20.35
8,875
Dec 11, 2025
21.46
21.56
21.30
21.48
20.47
33,195
Dec 10, 2025
21.42
21.48
21.25
21.37
20.36
15,457
Dec 9, 2025
21.48
21.49
21.35
21.35
20.34
18,793
Dec 8, 2025
21.46
21.46
21.29
21.41
20.40
15,573
Dec 5, 2025
21.33
21.48
21.33
21.40
20.40
15,829
Dec 4, 2025
21.42
21.53
21.31
21.33
20.33
21,389
Dec 3, 2025
21.44
21.66
21.43
21.53
20.51
14,487
Dec 2, 2025
21.60
21.76
21.50
21.56
20.54
11,907
Dec 1, 2025
21.62
21.62
21.50
21.54
20.53
25,250
Nov 28, 2025
21.99
22.00
21.68
21.68
20.66
32,511
Nov 26, 2025
21.72
21.99
21.71
21.86
20.83
14,239
Nov 25, 2025
21.75
21.80
21.67
21.78
20.75
19,908
Nov 24, 2025
21.74
21.74
21.55
21.70
20.68
17,083
Nov 21, 2025
21.35
21.64
21.23
21.60
20.58
14,523
Nov 20, 2025
21.59
21.59
21.26
21.28
20.27
10,857
Nov 19, 2025
21.40
21.54
21.35
21.43
20.42
14,253
Nov 18, 2025
21.43
21.60
21.43
21.51
20.50
6,052
Nov 17, 2025
21.75
21.78
21.42
21.42
20.41
15,115
Nov 14, 2025
21.80
21.87
21.67
21.75
20.72
10,182
Nov 13, 2025
21.94
21.94
21.67
21.71
20.69
15,491
Nov 12, 2025
21.99
22.00
21.84
21.84
20.81
10,582
Nov 11, 2025
21.94
22.03
21.93
21.94
20.91
9,020
Nov 10, 2025
21.87
22.16
21.87
22.00
20.96
9,588
Nov 7, 2025
22.00
22.00
21.87
21.87
20.84
15,277
Nov 6, 2025
21.88
22.02
21.83
21.99
20.95
14,532
Nov 5, 2025
21.77
22.00
21.77
22.00
20.96
14,340
Nov 4, 2025
21.88
21.88
21.71
21.81
20.78
22,724
Nov 3, 2025
22.15
22.15
21.82
21.92
20.89
38,298
Oct 31, 2025
22.44
22.51
22.09
22.11
21.07
52,535
