NYSE - Delayed Quote
USD
Public Storage (PSA-PG)
17.72
+0.16
(+0.91%)
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
17.62
17.88
17.55
17.72
17.72
138,044
Oct 29, 2026
17.36
17.59
17.33
17.56
17.56
48,756
Oct 28, 2026
17.47
17.68
17.33
17.37
17.37
52,773
Oct 27, 2026
17.45
17.67
17.45
17.50
17.50
31,441
Oct 26, 2026
17.51
17.79
17.45
17.45
17.45
26,237
Oct 23, 2026
17.52
17.89
17.47
17.50
17.50
17,654
Oct 22, 2026
17.46
17.81
17.45
17.52
17.52
44,628
Oct 21, 2026
17.56
17.56
17.42
17.43
17.43
31,857
Oct 20, 2026
17.76
17.92
17.46
17.54
17.54
40,794
Oct 19, 2026
17.71
18.12
17.71
17.74
17.74
44,470
Oct 16, 2026
17.85
18.28
17.61
17.77
17.77
37,113
Oct 15, 2026
17.84
18.34
17.77
17.98
17.98
30,887
Oct 14, 2026
17.69
17.85
17.65
17.70
17.70
34,832
Oct 13, 2026
17.53
17.79
17.49
17.77
17.77
24,603
Oct 12, 2026
17.60
17.72
17.47
17.51
17.51
34,942
Oct 9, 2026
17.60
17.93
17.60
17.64
17.64
19,675
Oct 8, 2026
17.87
17.87
17.50
17.60
17.60
58,869
Oct 7, 2026
17.57
17.97
17.44
17.97
17.97
50,400
Oct 6, 2026
17.64
17.91
17.53
17.62
17.62
36,475
Oct 5, 2026
17.78
18.00
17.60
17.60
17.60
30,082
Oct 2, 2026
18.10
18.15
17.59
17.90
17.90
18,153
Oct 1, 2026
17.54
17.98
17.44
17.96
17.96
38,907
Sep 30, 2026
17.88
17.95
17.49
17.51
17.51
88,457
Sep 29, 2026
17.81
17.90
17.53
17.75
17.75
49,677
Sep 28, 2026
17.87
17.87
17.65
17.76
17.76
21,971
Sep 25, 2026
17.95
18.09
17.90
17.93
17.93
15,769
Sep 24, 2026
18.19
18.19
17.90
18.06
18.06
14,111
Sep 23, 2026
18.09
18.20
18.04
18.09
18.09
14,851
Sep 22, 2026
18.15
18.40
18.01
18.22
18.22
23,282
Sep 21, 2026
18.27
18.51
18.16
18.18
18.18
29,839
Sep 18, 2026
17.93
18.36
17.93
18.30
18.30
36,633
Sep 17, 2026
18.28
18.36
17.90
18.20
18.20
30,109
Sep 16, 2026
18.12
18.30
18.11
18.21
18.21
28,198
Sep 15, 2026
0.31563
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.40
18.40
18.12
18.19
18.19
74,738
Sep 14, 2026
18.40
18.75
17.97
18.60
18.28
82,787
Sep 11, 2026
18.55
18.66
18.50
18.53
18.22
19,280
Sep 10, 2026
18.25
18.64
18.25
18.52
18.21
42,109
Sep 9, 2026
18.52
18.69
18.24
18.32
18.01
26,405
Sep 8, 2026
18.63
18.72
18.51
18.51
18.20
32,101
Sep 4, 2026
18.57
18.67
18.57
18.62
18.30
7,799
Sep 3, 2026
18.68
18.75
18.60
18.68
18.36
31,456
Sep 2, 2026
18.64
18.73
18.59
18.68
18.36
20,843
Sep 1, 2026
18.64
18.72
18.58
18.64
18.32
33,681
Aug 31, 2026
18.75
18.78
18.52
18.74
18.42
26,362
Aug 28, 2026
18.87
18.89
18.72
18.83
18.51
21,195
Aug 27, 2026
18.93
18.93
18.81
18.87
18.55
11,272
Aug 26, 2026
18.80
19.03
18.77
18.87
18.55
10,814
Aug 25, 2026
18.82
19.00
18.79
18.96
18.64
47,722
Aug 24, 2026
18.70
18.89
18.70
18.86
18.54
21,306
Aug 21, 2026
18.88
18.94
18.68
18.69
18.37
22,693
Aug 20, 2026
19.02
19.18
18.92
18.96
18.64
30,983
Aug 19, 2026
19.13
19.15
19.03
19.08
18.76
18,485
Aug 18, 2026
19.14
19.19
19.02
19.02
18.70
11,489
Aug 17, 2026
19.31
19.43
19.23
19.29
18.96
13,746
Aug 14, 2026
19.31
19.40
19.27
19.36
19.03
19,205
Aug 13, 2026
19.39
19.50
19.32
19.32
18.99
11,833
Aug 12, 2026
19.37
19.49
19.37
19.37
19.04
15,457
Aug 11, 2026
19.35
19.50
19.35
19.40
19.07
11,883
Aug 10, 2026
19.63
19.63
19.50
19.52
19.19
20,273
Aug 7, 2026
19.76
19.76
19.60
19.63
19.29
17,847
Aug 6, 2026
19.86
19.90
19.67
19.69
19.36
21,720
Aug 5, 2026
19.88
19.90
19.85
19.85
19.51
10,231
Aug 4, 2026
19.90
20.00
19.90
19.91
19.57
18,975
Aug 3, 2026
19.84
19.99
19.84
19.93
19.60
14,644
Jul 31, 2026
19.80
19.93
19.75
19.93
19.59
36,822
Jul 30, 2026
19.78
19.90
19.78
19.90
19.56
18,219
Jul 29, 2026
19.69
19.87
19.69
19.81
19.47
25,043
Jul 28, 2026
19.70
19.86
19.70
19.85
19.51
10,598
Jul 27, 2026
19.74
19.79
19.68
19.79
19.45
18,125
Jul 24, 2026
19.66
19.86
19.66
19.68
19.35
8,356
Jul 23, 2026
19.75
19.75
19.67
19.69
19.36
12,793
Jul 22, 2026
19.92
19.97
19.84
19.84
19.50
17,177
Jul 21, 2026
20.00
20.15
19.92
19.97
19.63
14,329
Jul 20, 2026
20.01
20.15
19.99
20.02
19.68
15,094
Jul 17, 2026
20.05
20.12
19.98
20.10
19.76
13,132
Jul 16, 2026
20.04
20.14
19.99
20.02
19.68
11,408
Jul 15, 2026
20.04
20.12
20.03
20.07
19.73
12,169
Jul 14, 2026
20.09
20.20
20.05
20.08
19.74
20,106
Jul 13, 2026
20.29
20.33
20.10
20.11
19.77
17,106
Jul 10, 2026
20.21
20.30
20.19
20.29
19.95
26,168
Jul 9, 2026
20.20
20.32
20.20
20.30
19.95
17,461
Jul 8, 2026
20.20
20.31
20.20
20.22
19.88
83,488
Jul 7, 2026
20.16
20.38
20.16
20.31
19.96
61,566
Jul 6, 2026
20.06
20.30
20.06
20.30
19.96
31,933
Jul 2, 2026
19.78
20.09
19.78
20.08
19.74
18,112
Jul 1, 2026
19.51
19.86
19.51
19.86
19.52
30,094
Jun 30, 2026
19.60
20.90
19.43
19.52
19.19
205,026
Jun 29, 2026
19.66
19.66
19.56
19.57
19.24
22,042
Jun 26, 2026
19.67
19.75
19.53
19.56
19.23
31,682
Jun 25, 2026
19.75
19.90
19.68
19.70
19.37
23,120
Jun 24, 2026
19.84
19.86
19.75
19.76
19.42
19,128
Jun 23, 2026
19.90
19.95
19.81
19.83
19.49
16,186
Jun 22, 2026
20.14
20.14
19.87
19.93
19.59
24,333
Jun 18, 2026
20.00
20.16
19.97
20.06
19.72
17,968
Jun 17, 2026
19.98
20.11
19.94
19.94
19.60
29,408
Jun 16, 2026
19.99
20.09
19.98
20.02
19.68
27,168
Jun 15, 2026
0.3156
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
19.91
20.05
19.83
19.98
19.64
33,250
Jun 12, 2026
20.11
20.15
20.02
20.03
19.38
8,439
Jun 11, 2026
19.99
20.15
19.98
20.14
19.49
14,838
Jun 10, 2026
19.91
20.09
19.91
19.98
19.33
12,665
Jun 9, 2026
19.96
20.01
19.89
19.93
19.28
13,331
Jun 8, 2026
20.01
20.12
19.90
19.99
19.34
17,976
Jun 5, 2026
20.04
20.09
19.97
20.01
19.36
24,574
Jun 4, 2026
20.00
20.14
20.00
20.06
19.41
5,656
Jun 3, 2026
20.02
20.15
19.96
20.09
19.44
23,245
Jun 2, 2026
20.05
20.16
20.01
20.12
19.47
31,169
Jun 1, 2026
20.09
20.12
20.05
20.06
19.41
10,005
May 29, 2026
20.16
20.25
20.07
20.10
19.45
25,449
May 28, 2026
20.05
20.27
20.05
20.22
19.56
12,563
May 27, 2026
20.14
20.26
20.09
20.11
19.46
5,198
May 26, 2026
20.12
20.22
20.06
20.13
19.48
14,219
May 22, 2026
20.03
20.22
19.98
20.10
19.45
19,890
May 21, 2026
20.11
20.18
19.97
20.03
19.38
11,788
May 20, 2026
20.02
20.22
20.02
20.15
19.50
16,010
May 19, 2026
20.16
20.20
20.02
20.02
19.37
34,501
May 18, 2026
20.18
20.34
20.12
20.19
19.53
12,286
May 15, 2026
20.34
20.38
20.14
20.32
19.66
9,078
May 14, 2026
20.32
20.40
20.32
20.38
19.72
11,148
May 13, 2026
20.35
20.42
20.31
20.35
19.69
24,465
May 12, 2026
20.34
20.45
20.33
20.39
19.73
18,761
May 11, 2026
20.39
20.46
20.33
20.37
19.71
13,918
May 8, 2026
20.33
20.43
20.33
20.41
19.75
14,745
May 7, 2026
20.31
20.42
20.17
20.32
19.66
11,353
May 6, 2026
20.34
20.44
20.24
20.40
19.74
13,065
May 5, 2026
20.26
20.35
20.14
20.30
19.64
25,558
May 4, 2026
20.34
20.42
20.23
20.27
19.61
15,286
May 1, 2026
20.50
20.52
20.40
20.40
19.74
14,509
Apr 30, 2026
20.39
20.52
20.36
20.36
19.70
42,790
Apr 29, 2026
20.49
20.56
20.39
20.43
19.77
13,065
Apr 28, 2026
20.56
20.61
20.42
20.56
19.89
20,008
Apr 27, 2026
20.58
20.58
20.45
20.56
19.89
24,803
Apr 24, 2026
20.45
20.58
20.37
20.58
19.91
17,771
Apr 23, 2026
20.40
20.49
20.31
20.39
19.73
26,471
Apr 22, 2026
20.34
20.44
20.20
20.43
19.77
26,191
Apr 21, 2026
20.25
20.36
20.17
20.20
19.54
12,274
Apr 20, 2026
20.31
20.37
20.24
20.32
19.66
16,379
Apr 17, 2026
20.28
20.38
20.20
20.31
19.65
13,861
Apr 16, 2026
20.25
20.27
20.18
20.21
19.55
24,160
Apr 15, 2026
20.13
20.31
20.13
20.27
19.61
40,173
Apr 14, 2026
20.01
20.20
19.98
20.17
19.52
36,031
Apr 13, 2026
19.77
20.08
19.73
20.08
19.43
30,155
Apr 10, 2026
19.78
19.93
19.60
19.90
19.25
18,643
Apr 9, 2026
19.61
19.79
19.59
19.76
19.12
21,104
Apr 8, 2026
19.73
19.78
19.62
19.64
19.00
-
Apr 7, 2026
19.56
19.66
19.55
19.56
18.93
16,901
Apr 6, 2026
19.66
19.68
19.55
19.66
19.02
11,600
Apr 2, 2026
19.32
19.58
19.32
19.58
18.94
30,001
Apr 1, 2026
19.38
19.55
19.38
19.50
18.87
35,056
Mar 31, 2026
19.55
19.55
19.30
19.33
18.70
150,421
Mar 30, 2026
19.65
19.65
19.44
19.45
18.82
12,616
Mar 27, 2026
19.51
19.55
19.45
19.50
18.87
36,290
Mar 26, 2026
19.79
19.79
19.50
19.61
18.97
17,300
Mar 25, 2026
19.70
19.70
19.61
19.64
19.00
51,434
Mar 24, 2026
19.60
19.70
19.57
19.65
19.01
69,718
Mar 23, 2026
19.79
19.92
19.71
19.80
19.16
14,744
Mar 20, 2026
19.76
19.96
19.52
19.70
19.06
13,780
Mar 19, 2026
19.85
19.98
19.71
19.97
19.32
15,870
Mar 18, 2026
20.00
20.00
19.79
19.84
19.20
19,256
Mar 17, 2026
20.08
20.08
19.85
20.03
19.38
16,848
Mar 16, 2026
0.3156
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
19.97
20.05
19.84
19.95
19.30
16,809
Mar 13, 2026
20.38
20.47
20.19
20.27
19.31
28,708
Mar 12, 2026
20.57
20.57
20.32
20.39
19.42
11,673
Mar 11, 2026
20.47
20.64
20.38
20.52
19.54
25,110
Mar 10, 2026
20.53
20.57
20.40
20.56
19.58
20,138
Mar 9, 2026
20.60
20.65
20.30
20.43
19.46
1
Mar 6, 2026
20.67
20.83
20.52
20.56
19.58
1
Mar 5, 2026
20.75
20.88
20.70
20.77
19.78
1
Mar 4, 2026
20.75
20.94
20.75
20.87
19.88
1
Mar 3, 2026
20.77
20.92
20.66
20.82
19.83
1
Mar 2, 2026
20.63
21.00
20.63
20.99
19.99
1
Feb 27, 2026
21.05
21.16
20.74
20.90
19.91
1
Feb 26, 2026
21.10
21.17
21.09
21.14
20.14
8,786
Feb 25, 2026
21.10
21.18
21.10
21.14
20.13
1
Feb 24, 2026
21.13
21.20
21.10
21.11
20.11
1
Feb 23, 2026
21.13
21.41
21.10
21.15
20.14
1
Feb 20, 2026
21.10
21.33
21.10
21.18
20.18
14,079
Feb 19, 2026
21.07
21.23
21.07
21.13
20.13
19,306
Feb 18, 2026
21.33
21.33
21.12
21.12
20.12
13,069
Feb 17, 2026
21.30
21.30
21.07
21.14
20.14
10,531
Feb 13, 2026
21.01
21.24
21.01
21.09
20.09
15,342
Feb 12, 2026
21.05
21.25
21.01
21.04
20.04
22,248
Feb 11, 2026
21.03
21.19
21.03
21.10
20.10
8,951
Feb 10, 2026
21.11
21.11
21.03
21.05
20.05
15,812
Feb 9, 2026
21.05
21.11
21.00
21.06
20.06
12,891
Feb 6, 2026
21.01
21.35
21.01
21.06
20.06
14,206
Feb 5, 2026
21.04
21.11
20.96
21.01
20.01
16,243
Feb 4, 2026
21.07
21.31
20.94
21.16
20.15
19,206
Feb 3, 2026
21.34
21.34
21.08
21.10
20.10
12,983
Feb 2, 2026
21.31
21.57
21.20
21.25
20.24
14,372
Jan 30, 2026
21.24
21.44
21.14
21.37
20.35
25,712
Jan 29, 2026
21.03
21.33
21.01
21.33
20.32
84,042
Jan 28, 2026
21.06
21.12
20.95
21.05
20.05
35,632
Jan 27, 2026
21.11
21.15
20.96
21.12
20.12
28,372
Jan 26, 2026
21.06
21.10
20.96
21.07
20.06
15,850
Jan 23, 2026
20.88
21.08
20.88
21.06
20.06
26,516
Jan 22, 2026
20.80
20.98
20.79
20.94
19.94
22,851
Jan 21, 2026
20.58
20.88
20.58
20.85
19.86
14,688
Jan 20, 2026
20.35
20.81
20.35
20.68
19.70
27,023
Jan 16, 2026
20.88
20.90
20.76
20.90
19.91
14,294
Jan 15, 2026
20.72
20.90
20.72
20.88
19.89
35,633
Jan 14, 2026
20.66
20.69
20.56
20.67
19.69
17,658
Jan 13, 2026
20.59
20.67
20.45
20.66
19.68
18,776
Jan 12, 2026
20.53
20.59
20.44
20.53
19.55
23,705
Jan 9, 2026
20.46
20.60
20.36
20.56
19.58
18,801
Jan 8, 2026
20.50
20.56
20.44
20.46
19.49
25,973
Jan 7, 2026
20.44
20.55
20.40
20.52
19.54
54,781
Jan 6, 2026
20.49
20.58
20.28
20.40
19.43
19,568
Jan 5, 2026
20.37
20.62
20.37
20.49
19.52
22,222
Jan 2, 2026
20.36
20.49
20.22
20.42
19.45
19,611
Dec 31, 2025
20.13
20.22
20.11
20.16
19.20
48,608
Dec 30, 2025
20.08
20.25
20.08
20.19
19.23
46,175
Dec 29, 2025
20.21
20.21
20.03
20.16
19.20
66,702
Dec 26, 2025
20.10
20.20
20.10
20.20
19.24
19,886
Dec 24, 2025
20.13
20.15
20.09
20.15
19.19
6,538
Dec 23, 2025
20.23
20.23
20.10
20.15
19.19
30,573
Dec 22, 2025
20.32
20.37
20.23
20.24
19.28
25,334
Dec 19, 2025
20.31
20.51
20.31
20.37
19.40
25,051
Dec 18, 2025
20.38
20.59
20.34
20.34
19.37
32,988
Dec 17, 2025
20.30
20.44
20.23
20.40
19.43
47,711
Dec 16, 2025
20.34
20.45
20.29
20.38
19.41
11,212
Dec 15, 2025
0.3156
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.55
20.57
20.32
20.43
19.46
28,658
Dec 12, 2025
20.67
20.90
20.66
20.66
19.38
13,851
Dec 11, 2025
20.75
20.84
20.69
20.80
19.51
20,920
Dec 10, 2025
20.56
20.73
20.56
20.72
19.43
23,962
Dec 9, 2025
20.57
20.73
20.53
20.65
19.37
34,819
Dec 8, 2025
20.70
20.75
20.50
20.63
19.35
33,254
Dec 5, 2025
20.73
20.88
20.67
20.75
19.46
20,708
Dec 4, 2025
20.80
20.86
20.70
20.82
19.53
21,309
Dec 3, 2025
21.05
21.08
20.76
20.87
19.57
53,544
Dec 2, 2025
20.83
21.13
20.81
20.96
19.66
14,537
Dec 1, 2025
20.90
20.98
20.83
20.84
19.55
26,336
Nov 28, 2025
21.18
21.18
20.89
20.91
19.61
40,202
Nov 26, 2025
21.07
21.31
21.05
21.07
19.76
18,365
Nov 25, 2025
21.18
21.27
21.00
21.07
19.76
18,917
Nov 24, 2025
21.05
21.26
21.01
21.10
19.79
15,837
Nov 21, 2025
20.78
21.17
20.76
21.09
19.78
8,213
Nov 20, 2025
21.01
21.01
20.76
20.83
19.54
13,893
Nov 19, 2025
20.95
21.01
20.90
21.00
19.70
8,083
Nov 18, 2025
20.95
21.13
20.95
21.01
19.71
10,839
Nov 17, 2025
21.23
21.31
20.85
21.07
19.76
20,566
Nov 14, 2025
21.33
21.37
21.12
21.24
19.92
15,964
Nov 13, 2025
21.61
21.61
21.20
21.25
19.93
11,769
Nov 12, 2025
21.49
21.63
21.40
21.54
20.20
28,445
Nov 11, 2025
21.52
21.59
21.49
21.59
20.25
13,518
Nov 10, 2025
21.55
21.60
21.35
21.55
20.21
10,046
Nov 7, 2025
21.31
21.50
21.25
21.37
20.04
9,916
Nov 6, 2025
21.38
21.47
21.28
21.47
20.14
17,667
Nov 5, 2025
21.02
21.43
21.02
21.40
20.07
28,909
Nov 4, 2025
21.02
21.15
21.00
21.02
19.72
13,258
Nov 3, 2025
21.28
21.44
21.15
21.15
19.84
13,687
Oct 31, 2025
21.60
21.78
21.27
21.34
20.02
46,422
