NYSE - Delayed Quote
USD
Public Storage (PSA-PH)
19.36
-0.14
(-0.72%)
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
19.40
19.61
19.36
19.36
19.36
111,777
Oct 29, 2026
19.54
19.70
19.41
19.50
19.50
29,434
Oct 28, 2026
19.62
19.71
19.35
19.37
19.37
34,024
Oct 27, 2026
19.53
19.69
19.53
19.66
19.66
20,486
Oct 26, 2026
19.70
19.84
19.51
19.54
19.54
31,661
Oct 23, 2026
19.74
19.78
19.61
19.63
19.63
23,364
Oct 22, 2026
19.69
19.85
19.66
19.68
19.68
17,364
Oct 21, 2026
19.72
19.86
19.61
19.66
19.66
30,240
Oct 20, 2026
19.99
19.99
19.66
19.67
19.67
15,232
Oct 19, 2026
19.88
20.19
19.74
19.86
19.86
21,688
Oct 16, 2026
20.02
20.20
19.74
19.85
19.85
59,272
Oct 15, 2026
19.86
20.43
19.85
20.07
20.07
17,371
Oct 14, 2026
19.86
19.96
19.67
19.76
19.76
43,418
Oct 13, 2026
19.81
20.03
19.75
19.90
19.90
19,059
Oct 12, 2026
20.04
20.06
19.88
19.88
19.88
21,108
Oct 9, 2026
19.85
20.07
19.85
19.98
19.98
10,884
Oct 8, 2026
19.76
19.98
19.71
19.91
19.91
32,066
Oct 7, 2026
19.72
19.99
19.69
19.78
19.78
50,056
Oct 6, 2026
19.92
20.03
19.80
19.85
19.85
34,450
Oct 5, 2026
19.79
20.19
19.79
20.02
20.02
57,961
Oct 2, 2026
20.05
20.82
19.73
19.86
19.86
104,869
Oct 1, 2026
19.83
20.07
19.63
19.99
19.99
53,724
Sep 30, 2026
19.84
20.62
19.66
19.91
19.91
171,395
Sep 29, 2026
19.70
19.94
19.60
19.65
19.65
133,041
Sep 28, 2026
19.89
19.99
19.65
19.73
19.73
24,279
Sep 25, 2026
19.80
20.10
19.67
19.90
19.90
70,422
Sep 24, 2026
19.74
20.11
19.74
19.82
19.82
25,348
Sep 23, 2026
19.93
19.99
19.68
19.88
19.88
40,685
Sep 22, 2026
19.93
20.04
19.92
19.98
19.98
57,033
Sep 21, 2026
20.12
20.12
19.89
19.92
19.92
46,348
Sep 18, 2026
20.21
20.21
19.95
19.98
19.98
21,758
Sep 17, 2026
19.98
20.15
19.89
20.10
20.10
43,849
Sep 16, 2026
19.85
20.07
19.76
19.91
19.91
117,332
Sep 15, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
20.18
20.20
19.58
19.75
19.75
104,904
Sep 14, 2026
20.37
20.61
20.37
20.40
20.05
55,724
Sep 11, 2026
20.44
20.85
20.44
20.46
20.11
31,564
Sep 10, 2026
20.50
20.58
20.35
20.40
20.05
41,092
Sep 9, 2026
20.61
20.86
20.49
20.51
20.16
11,869
Sep 8, 2026
20.63
20.75
20.52
20.65
20.30
23,004
Sep 4, 2026
20.54
20.59
20.50
20.50
20.15
13,041
Sep 3, 2026
20.59
20.90
20.56
20.58
20.23
21,315
Sep 2, 2026
20.86
20.90
20.52
20.56
20.21
20,604
Sep 1, 2026
20.83
20.98
20.72
20.72
20.36
13,280
Aug 31, 2026
20.90
21.22
20.70
20.83
20.47
22,010
Aug 28, 2026
20.98
21.25
20.90
21.01
20.65
17,907
Aug 27, 2026
20.98
21.28
20.90
21.07
20.71
15,639
Aug 26, 2026
20.99
21.33
20.88
20.96
20.60
23,976
Aug 25, 2026
20.93
21.16
20.90
21.06
20.70
16,450
Aug 24, 2026
20.94
20.97
20.87
20.87
20.51
14,241
Aug 21, 2026
21.00
21.05
20.91
20.95
20.59
19,665
Aug 20, 2026
21.03
21.10
21.00
21.05
20.69
32,256
Aug 19, 2026
21.13
21.22
21.00
21.05
20.69
70,521
Aug 18, 2026
21.23
21.38
21.02
21.03
20.67
23,745
Aug 17, 2026
21.35
21.35
21.20
21.25
20.88
21,093
Aug 14, 2026
21.33
21.34
21.25
21.32
20.95
9,912
Aug 13, 2026
21.26
21.36
21.24
21.28
20.91
6,798
Aug 12, 2026
21.25
21.34
21.21
21.23
20.87
22,393
Aug 11, 2026
21.32
21.37
21.27
21.27
20.91
6,046
Aug 10, 2026
21.43
21.43
21.28
21.28
20.91
19,660
Aug 7, 2026
21.37
21.46
21.35
21.36
21.00
15,579
Aug 6, 2026
21.42
21.54
21.35
21.36
20.99
21,269
Aug 5, 2026
21.52
21.67
21.43
21.47
21.10
17,202
Aug 4, 2026
21.54
21.66
21.51
21.52
21.15
16,814
Aug 3, 2026
21.59
21.67
21.48
21.53
21.16
12,325
Jul 31, 2026
21.54
21.65
21.28
21.58
21.21
61,624
Jul 30, 2026
21.27
21.54
21.27
21.38
21.01
28,573
Jul 29, 2026
21.31
21.48
21.29
21.30
20.93
27,735
Jul 28, 2026
21.37
21.48
21.34
21.37
21.00
19,128
Jul 27, 2026
21.46
21.46
21.33
21.40
21.03
12,380
Jul 24, 2026
21.30
21.40
21.30
21.40
21.03
20,304
Jul 23, 2026
21.45
21.59
21.29
21.32
20.95
15,827
Jul 22, 2026
21.57
21.63
21.45
21.51
21.14
23,035
Jul 21, 2026
21.70
21.75
21.56
21.57
21.20
13,712
Jul 20, 2026
21.82
21.84
21.70
21.70
21.33
14,429
Jul 17, 2026
21.86
21.86
21.73
21.76
21.39
13,641
Jul 16, 2026
21.85
22.03
21.78
21.78
21.41
14,018
Jul 15, 2026
21.92
22.07
21.86
21.90
21.52
19,978
Jul 14, 2026
21.94
22.01
21.92
21.92
21.54
15,524
Jul 13, 2026
22.07
22.07
21.92
21.97
21.59
10,693
Jul 10, 2026
21.95
22.07
21.93
22.07
21.69
7,707
Jul 9, 2026
22.03
22.08
21.93
22.03
21.65
30,159
Jul 8, 2026
22.06
22.10
21.92
21.93
21.55
31,906
Jul 7, 2026
22.00
22.15
21.98
21.98
21.60
57,777
Jul 6, 2026
21.76
22.01
21.76
21.99
21.61
20,359
Jul 2, 2026
21.81
21.93
21.75
21.83
21.46
32,069
Jul 1, 2026
21.55
21.85
21.55
21.85
21.48
43,310
Jun 30, 2026
21.48
21.64
21.44
21.62
21.25
282,977
Jun 29, 2026
21.36
21.50
21.33
21.49
21.12
28,256
Jun 26, 2026
21.31
21.40
21.25
21.33
20.96
32,472
Jun 25, 2026
21.41
21.47
21.31
21.39
21.02
74,137
Jun 24, 2026
21.53
21.53
21.37
21.42
21.05
62,152
Jun 23, 2026
21.54
21.62
21.46
21.47
21.10
44,328
Jun 22, 2026
21.79
21.79
21.50
21.50
21.13
26,719
Jun 18, 2026
21.76
21.85
21.75
21.77
21.40
19,010
Jun 17, 2026
21.78
21.83
21.71
21.73
21.36
21,019
Jun 16, 2026
21.75
21.80
21.63
21.71
21.34
21,938
Jun 15, 2026
0.34999
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
21.63
21.79
21.59
21.74
21.37
39,786
Jun 12, 2026
21.90
21.91
21.80
21.83
21.11
21,676
Jun 11, 2026
21.75
21.92
21.75
21.92
21.20
16,507
Jun 10, 2026
21.75
21.85
21.66
21.75
21.03
25,369
Jun 9, 2026
21.70
21.93
21.65
21.72
21.00
16,296
Jun 8, 2026
21.76
21.90
21.66
21.70
20.99
19,487
Jun 5, 2026
21.83
21.89
21.70
21.73
21.01
17,462
Jun 4, 2026
21.95
21.96
21.80
21.85
21.14
11,233
Jun 3, 2026
22.13
22.13
21.77
21.84
21.12
22,337
Jun 2, 2026
22.00
22.07
21.92
21.97
21.25
20,594
Jun 1, 2026
22.12
22.20
21.95
22.02
21.30
29,962
May 29, 2026
22.24
22.26
22.08
22.08
21.35
56,659
May 28, 2026
22.41
22.41
22.08
22.24
21.51
62,171
May 27, 2026
22.25
22.41
22.24
22.28
21.55
11,024
May 26, 2026
22.27
22.31
22.21
22.27
21.54
16,096
May 22, 2026
22.31
22.31
22.17
22.23
21.50
5,504
May 21, 2026
22.31
22.31
22.16
22.29
21.56
14,107
May 20, 2026
22.28
22.45
22.25
22.34
21.60
12,579
May 19, 2026
22.39
22.45
22.25
22.30
21.57
52,053
May 18, 2026
22.56
22.56
22.33
22.44
21.70
15,498
May 15, 2026
22.62
22.62
22.35
22.49
21.75
23,197
May 14, 2026
22.62
22.70
22.57
22.66
21.92
7,265
May 13, 2026
22.63
22.63
22.50
22.58
21.83
13,240
May 12, 2026
22.55
22.63
22.46
22.61
21.87
8,312
May 11, 2026
22.64
22.64
22.50
22.61
21.87
14,782
May 8, 2026
22.45
22.65
22.39
22.61
21.87
21,481
May 7, 2026
22.44
22.45
22.30
22.43
21.69
29,186
May 6, 2026
22.31
22.42
22.31
22.31
21.58
12,511
May 5, 2026
22.45
22.45
22.23
22.30
21.57
17,157
May 4, 2026
22.46
22.46
22.29
22.35
21.62
13,947
May 1, 2026
22.46
22.53
22.39
22.45
21.71
5,510
Apr 30, 2026
22.40
22.53
22.27
22.36
21.62
24,523
Apr 29, 2026
22.50
22.50
22.29
22.34
21.60
22,055
Apr 28, 2026
22.44
22.56
22.44
22.55
21.81
12,352
Apr 27, 2026
22.63
22.63
22.38
22.56
21.82
9,087
Apr 24, 2026
22.35
22.67
22.35
22.56
21.82
9,998
Apr 23, 2026
22.43
22.52
22.38
22.46
21.72
15,858
Apr 22, 2026
22.24
22.44
22.24
22.36
21.62
14,137
Apr 21, 2026
22.36
22.40
22.26
22.29
21.56
17,626
Apr 20, 2026
22.45
22.52
22.34
22.40
21.66
16,839
Apr 17, 2026
22.52
22.55
22.44
22.45
21.71
18,279
Apr 16, 2026
22.57
22.58
22.37
22.37
21.63
10,260
Apr 15, 2026
22.48
22.58
22.42
22.52
21.78
7,819
Apr 14, 2026
22.38
22.52
22.36
22.48
21.74
14,723
Apr 13, 2026
22.17
22.37
22.06
22.32
21.59
23,822
Apr 10, 2026
22.31
22.35
22.20
22.26
21.53
14,948
Apr 9, 2026
22.18
22.31
22.12
22.27
21.54
18,636
Apr 8, 2026
22.15
22.20
22.02
22.18
21.45
-
Apr 7, 2026
22.00
22.06
21.94
21.99
21.27
14,980
Apr 6, 2026
21.88
22.08
21.88
22.04
21.31
20,700
Apr 2, 2026
21.72
22.14
21.72
21.97
21.25
37,321
Apr 1, 2026
21.95
22.14
21.83
21.94
21.22
18,537
Mar 31, 2026
22.04
22.15
21.70
21.82
21.10
107,268
Mar 30, 2026
22.02
22.09
21.82
21.94
21.22
11,755
Mar 27, 2026
21.89
22.05
21.87
21.88
21.16
12,886
Mar 26, 2026
21.83
22.12
21.83
22.00
21.28
23,226
Mar 25, 2026
21.87
22.16
21.86
22.09
21.36
16,910
Mar 24, 2026
21.87
22.16
21.81
22.05
21.32
37,567
Mar 23, 2026
22.08
22.19
22.00
22.07
21.34
76,594
Mar 20, 2026
22.22
22.23
21.90
21.98
21.26
31,263
Mar 19, 2026
22.33
22.35
22.27
22.35
21.61
17,537
Mar 18, 2026
22.41
22.55
22.22
22.27
21.54
26,989
Mar 17, 2026
22.46
22.55
22.38
22.44
21.70
18,150
Mar 16, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
22.44
22.52
22.36
22.43
21.69
26,026
Mar 13, 2026
22.83
22.83
22.61
22.66
21.58
14,994
Mar 12, 2026
22.73
22.82
22.65
22.65
21.57
20,235
Mar 11, 2026
22.92
22.92
22.64
22.76
21.67
26,534
Mar 10, 2026
22.86
23.16
22.71
22.80
21.71
1
Mar 9, 2026
22.95
23.02
22.75
22.95
21.85
1
Mar 6, 2026
23.07
23.16
22.95
22.95
21.85
1
Mar 5, 2026
23.13
23.13
23.01
23.09
21.99
1
Mar 4, 2026
23.22
23.33
23.13
23.15
22.04
1
Mar 3, 2026
23.33
23.40
23.20
23.25
22.14
1
Mar 2, 2026
23.56
23.60
23.37
23.40
22.28
1
Feb 27, 2026
23.58
23.58
23.40
23.49
22.37
1
Feb 26, 2026
23.60
23.67
23.54
23.60
22.47
15,745
Feb 25, 2026
23.73
23.73
23.54
23.55
22.42
1
Feb 24, 2026
23.65
23.74
23.59
23.65
22.52
1
Feb 23, 2026
23.75
23.83
23.65
23.65
22.52
1
Feb 20, 2026
23.73
23.83
23.71
23.73
22.59
13,538
Feb 19, 2026
23.86
23.86
23.62
23.79
22.65
17,834
Feb 18, 2026
23.79
24.00
23.74
23.84
22.70
22,668
Feb 17, 2026
23.67
23.79
23.60
23.79
22.65
24,587
Feb 13, 2026
23.63
23.67
23.53
23.63
22.50
8,795
Feb 12, 2026
23.59
23.67
23.52
23.55
22.42
14,031
Feb 11, 2026
23.58
23.58
23.46
23.52
22.40
9,535
Feb 10, 2026
23.50
23.56
23.45
23.53
22.40
17,385
Feb 9, 2026
23.48
23.50
23.45
23.46
22.34
19,576
Feb 6, 2026
23.36
23.51
23.35
23.40
22.28
20,988
Feb 5, 2026
23.39
23.56
23.32
23.45
22.33
11,562
Feb 4, 2026
23.55
23.56
23.39
23.50
22.38
17,267
Feb 3, 2026
23.65
23.65
23.52
23.55
22.42
5,279
Feb 2, 2026
23.44
23.66
23.44
23.60
22.47
11,550
Jan 30, 2026
23.55
23.76
23.44
23.56
22.43
19,512
Jan 29, 2026
23.50
23.75
23.45
23.46
22.34
13,173
Jan 28, 2026
23.58
23.67
23.48
23.50
22.38
23,366
Jan 27, 2026
23.74
23.74
23.61
23.66
22.53
14,534
Jan 26, 2026
23.68
23.74
23.58
23.70
22.57
12,870
Jan 23, 2026
23.62
23.69
23.55
23.67
22.54
13,962
Jan 22, 2026
23.56
23.62
23.35
23.62
22.49
16,410
Jan 21, 2026
23.44
23.54
23.25
23.54
22.41
10,718
Jan 20, 2026
23.25
23.50
23.15
23.34
22.22
36,308
Jan 16, 2026
23.44
23.50
23.39
23.48
22.36
25,097
Jan 15, 2026
23.41
23.55
23.37
23.44
22.32
28,915
Jan 14, 2026
23.29
23.33
23.21
23.33
22.21
30,379
Jan 13, 2026
23.28
23.30
23.15
23.22
22.11
16,320
Jan 12, 2026
23.24
23.27
23.01
23.18
22.07
19,436
Jan 9, 2026
23.20
23.37
23.05
23.24
22.13
21,662
Jan 8, 2026
23.26
23.29
23.07
23.19
22.08
14,922
Jan 7, 2026
23.25
23.25
23.11
23.22
22.11
17,869
Jan 6, 2026
23.20
23.25
23.11
23.16
22.05
6,899
Jan 5, 2026
23.20
23.52
23.11
23.16
22.05
29,980
Jan 2, 2026
22.94
23.16
22.88
23.16
22.05
22,374
Dec 31, 2025
22.83
22.94
22.83
22.86
21.77
48,490
Dec 30, 2025
22.82
22.92
22.77
22.87
21.78
31,295
Dec 29, 2025
22.99
23.05
22.70
22.77
21.68
68,315
Dec 26, 2025
22.93
23.06
22.92
22.96
21.86
22,252
Dec 24, 2025
22.97
22.97
22.89
22.97
21.87
9,119
Dec 23, 2025
23.00
23.20
22.86
23.04
21.94
30,654
Dec 22, 2025
23.18
23.26
23.03
23.03
21.93
24,890
Dec 19, 2025
23.14
23.26
23.13
23.21
22.10
29,422
Dec 18, 2025
23.10
23.33
23.00
23.16
22.06
39,550
Dec 17, 2025
23.00
23.08
22.94
22.94
21.84
28,240
Dec 16, 2025
23.04
23.11
22.92
23.05
21.95
33,228
Dec 15, 2025
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
23.30
23.30
23.09
23.09
21.99
18,685
Dec 12, 2025
23.65
23.65
23.44
23.44
21.99
17,779
Dec 11, 2025
23.54
23.76
23.51
23.68
22.21
42,583
Dec 10, 2025
23.44
23.63
23.35
23.56
22.10
32,351
Dec 9, 2025
23.26
23.50
23.26
23.44
21.99
32,498
Dec 8, 2025
23.38
23.38
23.25
23.34
21.89
10,736
Dec 5, 2025
23.27
23.41
23.26
23.35
21.90
26,199
Dec 4, 2025
23.26
23.40
23.22
23.37
21.92
21,592
Dec 3, 2025
23.12
23.36
23.10
23.36
21.91
26,489
Dec 2, 2025
23.17
23.27
23.09
23.21
21.77
25,241
Dec 1, 2025
23.15
23.45
22.91
23.18
21.74
48,125
Nov 28, 2025
23.18
23.46
23.15
23.16
21.72
32,361
Nov 26, 2025
23.31
23.40
23.15
23.24
21.80
21,953
Nov 25, 2025
23.20
23.33
23.11
23.17
21.74
28,672
Nov 24, 2025
23.17
23.46
23.17
23.18
21.74
21,583
Nov 21, 2025
23.13
23.33
23.13
23.16
21.72
42,076
Nov 20, 2025
23.34
23.37
23.17
23.20
21.76
36,670
Nov 19, 2025
23.42
23.45
23.36
23.37
21.92
16,583
Nov 18, 2025
23.30
23.48
23.23
23.48
22.02
10,783
Nov 17, 2025
23.50
23.74
23.38
23.43
21.98
21,117
Nov 14, 2025
23.50
23.77
23.47
23.57
22.11
9,086
Nov 13, 2025
23.67
23.80
23.49
23.55
22.09
9,736
Nov 12, 2025
24.02
24.11
23.71
23.79
22.31
16,410
Nov 11, 2025
23.71
24.03
23.71
23.92
22.44
11,225
Nov 10, 2025
23.98
24.00
23.79
23.85
22.37
23,657
Nov 7, 2025
23.93
23.93
23.75
23.84
22.36
13,636
Nov 6, 2025
23.98
24.01
23.78
23.89
22.41
11,945
Nov 5, 2025
23.82
24.04
23.82
23.99
22.50
19,584
Nov 4, 2025
23.84
23.99
23.73
23.92
22.44
11,276
Nov 3, 2025
24.01
24.12
23.84
23.94
22.45
19,054
Oct 31, 2025
24.29
24.33
24.05
24.12
22.62
48,504
