NYSE
USD
Public Storage (PSA-PI)
17.06
+0.15
(+0.89%)
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
16.78
17.11
16.78
17.06
17.06
114,628
Oct 29, 2026
16.74
16.95
16.74
16.91
16.91
27,507
Oct 28, 2026
16.89
16.99
16.82
16.86
16.86
36,424
Oct 27, 2026
16.97
16.99
16.88
16.95
16.95
14,303
Oct 26, 2026
17.07
17.07
16.88
17.00
17.00
17,029
Oct 23, 2026
16.90
17.09
16.80
17.05
17.05
51,427
Oct 22, 2026
16.86
17.10
16.85
16.94
16.94
13,504
Oct 21, 2026
16.91
17.06
16.82
16.84
16.84
24,636
Oct 20, 2026
17.03
17.10
16.85
16.94
16.94
23,992
Oct 19, 2026
17.25
17.25
16.96
16.98
16.98
18,031
Oct 16, 2026
17.02
17.50
17.02
17.07
17.07
124,795
Oct 15, 2026
17.12
17.49
17.06
17.22
17.22
47,130
Oct 14, 2026
17.03
17.10
16.90
17.00
17.00
37,725
Oct 13, 2026
16.93
17.19
16.92
17.09
17.09
45,602
Oct 12, 2026
17.20
17.34
16.93
16.93
16.93
20,644
Oct 9, 2026
17.07
17.29
17.07
17.09
17.09
19,938
Oct 8, 2026
17.09
17.12
16.96
17.07
17.07
21,194
Oct 7, 2026
16.97
17.17
16.73
17.14
17.14
30,871
Oct 6, 2026
16.97
17.29
16.82
17.00
17.00
42,054
Oct 5, 2026
17.11
17.24
16.85
17.02
17.02
44,415
Oct 2, 2026
17.22
17.51
16.84
17.24
17.24
49,594
Oct 1, 2026
16.95
17.22
16.63
17.11
17.11
21,181
Sep 30, 2026
16.99
17.37
16.86
17.30
17.30
78,150
Sep 29, 2026
17.13
17.26
16.67
16.85
16.85
26,121
Sep 28, 2026
17.22
17.42
17.10
17.12
17.12
17,385
Sep 25, 2026
17.10
17.36
17.10
17.36
17.36
22,224
Sep 24, 2026
17.13
17.42
17.07
17.17
17.17
33,288
Sep 23, 2026
17.36
17.39
17.13
17.26
17.26
28,469
Sep 22, 2026
17.58
17.69
17.33
17.38
17.38
20,429
Sep 21, 2026
17.51
17.75
17.35
17.41
17.41
26,961
Sep 18, 2026
17.50
17.74
17.17
17.40
17.40
79,004
Sep 17, 2026
17.60
17.79
17.46
17.50
17.50
21,985
Sep 16, 2026
17.32
17.62
17.25
17.60
17.60
104,978
Sep 15, 2026
0.30469
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
17.70
17.83
17.09
17.28
17.28
178,812
Sep 14, 2026
17.78
18.05
17.78
17.93
17.63
32,415
Sep 11, 2026
17.87
18.08
17.87
17.90
17.60
19,168
Sep 10, 2026
17.74
18.06
17.73
17.85
17.55
39,862
Sep 9, 2026
17.88
17.93
17.80
17.80
17.50
40,537
Sep 8, 2026
17.79
17.93
17.79
17.89
17.58
19,705
Sep 4, 2026
17.81
17.90
17.75
17.85
17.55
19,154
Sep 3, 2026
17.92
18.00
17.83
17.83
17.53
17,409
Sep 2, 2026
17.91
18.05
17.82
17.84
17.54
41,997
Sep 1, 2026
18.04
18.35
17.85
17.92
17.62
27,341
Aug 31, 2026
18.29
18.40
18.09
18.20
17.89
35,779
Aug 28, 2026
18.36
18.67
18.32
18.33
18.02
8,146
Aug 27, 2026
18.46
18.64
18.30
18.38
18.07
7,130
Aug 26, 2026
18.50
18.50
18.33
18.33
18.02
9,586
Aug 25, 2026
18.50
18.51
18.35
18.40
18.09
13,380
Aug 24, 2026
18.34
18.47
18.31
18.47
18.16
14,400
Aug 21, 2026
18.53
18.68
18.32
18.32
18.01
15,248
Aug 20, 2026
18.44
18.47
18.31
18.46
18.15
11,665
Aug 19, 2026
18.55
18.67
18.41
18.44
18.13
15,618
Aug 18, 2026
18.51
18.56
18.28
18.46
18.15
25,049
Aug 17, 2026
18.65
18.70
18.61
18.65
18.33
24,134
Aug 14, 2026
18.67
18.76
18.65
18.71
18.39
5,176
Aug 13, 2026
18.70
18.79
18.65
18.67
18.35
18,128
Aug 12, 2026
18.69
18.83
18.68
18.68
18.36
13,255
Aug 11, 2026
18.72
18.85
18.69
18.70
18.38
14,312
Aug 10, 2026
18.85
18.90
18.75
18.76
18.44
8,554
Aug 7, 2026
18.87
18.91
18.75
18.85
18.53
8,810
Aug 6, 2026
18.89
18.99
18.85
18.85
18.53
41,252
Aug 5, 2026
19.00
19.04
18.93
18.93
18.61
15,451
Aug 4, 2026
18.99
19.13
18.99
19.00
18.68
21,490
Aug 3, 2026
19.00
19.10
18.91
18.99
18.67
7,851
Jul 31, 2026
18.76
19.05
18.76
19.04
18.72
81,877
Jul 30, 2026
18.66
18.88
18.66
18.88
18.56
7,801
Jul 29, 2026
18.68
18.82
18.66
18.80
18.48
16,181
Jul 28, 2026
18.64
18.79
18.64
18.78
18.46
13,105
Jul 27, 2026
18.67
18.74
18.65
18.70
18.38
16,647
Jul 24, 2026
18.77
18.77
18.55
18.65
18.33
77,024
Jul 23, 2026
18.68
18.68
18.57
18.66
18.34
15,422
Jul 22, 2026
18.79
18.79
18.68
18.70
18.38
14,645
Jul 21, 2026
18.86
18.93
18.81
18.81
18.49
10,944
Jul 20, 2026
18.93
18.94
18.83
18.85
18.53
21,248
Jul 17, 2026
18.84
18.90
18.83
18.88
18.56
24,695
Jul 16, 2026
18.83
19.04
18.83
18.95
18.63
44,964
Jul 15, 2026
18.83
19.00
18.83
18.91
18.58
10,059
Jul 14, 2026
18.86
18.97
18.83
18.89
18.57
8,297
Jul 13, 2026
19.00
19.02
18.82
18.90
18.58
10,253
Jul 10, 2026
19.00
19.03
18.90
18.96
18.64
11,403
Jul 9, 2026
18.89
19.03
18.89
19.00
18.68
9,338
Jul 8, 2026
19.14
19.14
18.88
18.89
18.57
23,180
Jul 7, 2026
19.06
19.13
19.03
19.03
18.71
30,288
Jul 6, 2026
18.89
19.09
18.89
19.06
18.74
36,470
Jul 2, 2026
18.84
18.96
18.81
18.96
18.64
12,771
Jul 1, 2026
18.68
18.92
18.68
18.87
18.55
16,319
Jun 30, 2026
18.69
18.79
18.57
18.75
18.43
273,524
Jun 29, 2026
18.55
18.74
18.54
18.66
18.34
27,000
Jun 26, 2026
18.50
18.62
18.39
18.52
18.21
30,938
Jun 25, 2026
18.61
18.70
18.53
18.53
18.22
14,599
Jun 24, 2026
18.67
18.71
18.56
18.65
18.33
23,874
Jun 23, 2026
18.68
18.76
18.64
18.64
18.32
42,336
Jun 22, 2026
18.90
18.94
18.73
18.73
18.41
16,792
Jun 18, 2026
18.95
18.99
18.89
18.92
18.60
29,277
Jun 17, 2026
18.95
19.03
18.87
18.87
18.55
29,747
Jun 16, 2026
19.02
19.03
18.92
18.96
18.64
19,369
Jun 15, 2026
0.30469
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
18.88
19.02
18.85
19.02
18.70
21,697
Jun 12, 2026
19.02
19.16
19.02
19.16
18.53
12,030
Jun 11, 2026
18.93
19.16
18.93
19.11
18.49
13,748
Jun 10, 2026
18.87
18.96
18.85
18.93
18.31
21,368
Jun 9, 2026
18.94
19.01
18.83
18.93
18.31
19,068
Jun 8, 2026
18.98
19.06
18.91
18.99
18.37
12,745
Jun 5, 2026
18.97
19.05
18.90
18.99
18.37
15,548
Jun 4, 2026
18.96
19.14
18.96
19.08
18.45
29,086
Jun 3, 2026
19.06
19.20
18.91
19.06
18.44
30,142
Jun 2, 2026
19.12
19.20
19.12
19.14
18.52
16,099
Jun 1, 2026
19.13
19.21
19.10
19.21
18.58
9,915
May 29, 2026
19.28
19.28
19.13
19.13
18.51
31,543
May 28, 2026
19.13
19.28
19.13
19.28
18.65
4,931
May 27, 2026
19.26
19.26
19.10
19.22
18.59
7,305
May 26, 2026
19.08
19.21
19.07
19.13
18.50
9,347
May 22, 2026
19.07
19.13
18.98
19.08
18.46
5,205
May 21, 2026
19.02
19.11
18.90
19.07
18.45
14,689
May 20, 2026
19.03
19.17
19.03
19.05
18.43
9,494
May 19, 2026
19.15
19.20
19.02
19.10
18.48
21,860
May 18, 2026
19.30
19.30
19.14
19.20
18.57
14,133
May 15, 2026
19.27
19.30
19.20
19.22
18.59
6,050
May 14, 2026
19.40
19.46
19.37
19.37
18.74
23,745
May 13, 2026
19.37
19.45
19.37
19.40
18.77
9,469
May 12, 2026
19.43
19.45
19.39
19.39
18.76
4,931
May 11, 2026
19.47
19.52
19.43
19.43
18.80
9,181
May 8, 2026
19.45
19.48
19.32
19.47
18.83
12,456
May 7, 2026
19.30
19.42
19.30
19.41
18.78
19,028
May 6, 2026
19.27
19.39
19.27
19.35
18.72
6,103
May 5, 2026
19.20
19.34
19.20
19.27
18.64
16,514
May 4, 2026
19.24
19.35
19.17
19.20
18.57
16,185
May 1, 2026
19.36
19.36
19.23
19.29
18.66
5,806
Apr 30, 2026
19.20
19.38
19.20
19.23
18.60
15,417
Apr 29, 2026
19.29
19.38
19.28
19.31
18.68
10,545
Apr 28, 2026
19.27
19.41
19.27
19.38
18.75
6,450
Apr 27, 2026
19.44
19.47
19.30
19.40
18.77
9,165
Apr 24, 2026
19.39
19.45
19.26
19.42
18.78
10,075
Apr 23, 2026
19.24
19.39
19.24
19.36
18.73
13,675
Apr 22, 2026
19.21
19.38
19.21
19.33
18.70
6,972
Apr 21, 2026
19.20
19.39
19.20
19.26
18.63
7,457
Apr 20, 2026
19.27
19.33
19.19
19.33
18.70
9,475
Apr 17, 2026
19.27
19.41
19.27
19.27
18.64
18,942
Apr 16, 2026
19.39
19.39
19.24
19.24
18.61
9,249
Apr 15, 2026
19.15
19.35
19.15
19.28
18.65
13,546
Apr 14, 2026
19.26
19.34
19.12
19.20
18.57
9,485
Apr 13, 2026
18.93
19.23
18.93
19.17
18.54
40,225
Apr 10, 2026
19.11
19.12
18.96
19.03
18.41
8,086
Apr 9, 2026
19.06
19.06
18.92
19.04
18.42
11,620
Apr 8, 2026
18.94
19.00
18.87
19.00
18.38
-
Apr 7, 2026
18.72
18.74
18.63
18.72
18.11
16,953
Apr 6, 2026
18.73
18.74
18.62
18.72
18.11
14,393
Apr 2, 2026
18.63
18.67
18.54
18.63
18.02
11,765
Apr 1, 2026
18.61
18.76
18.54
18.65
18.04
18,276
Mar 31, 2026
18.60
18.75
18.52
18.61
18.00
395,287
Mar 30, 2026
19.02
19.02
18.58
18.59
17.98
95,620
Mar 27, 2026
18.98
18.98
18.68
18.90
18.28
16,072
Mar 26, 2026
19.08
19.19
18.84
19.03
18.41
15,543
Mar 25, 2026
19.02
19.22
19.02
19.08
18.46
20,696
Mar 24, 2026
18.93
19.12
18.90
19.03
18.41
25,036
Mar 23, 2026
18.80
19.10
18.80
19.05
18.43
17,055
Mar 20, 2026
18.89
19.07
18.67
18.90
18.28
24,288
Mar 19, 2026
19.00
19.13
19.00
19.05
18.43
12,223
Mar 18, 2026
19.20
19.28
19.06
19.07
18.45
9,594
Mar 17, 2026
19.20
19.30
19.12
19.20
18.57
10,339
Mar 16, 2026
0.3047
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
19.15
19.27
19.10
19.17
18.54
14,014
Mar 13, 2026
19.49
19.49
19.36
19.42
18.49
13,896
Mar 12, 2026
19.66
19.66
19.35
19.39
18.46
35,573
Mar 11, 2026
19.63
19.71
19.55
19.56
18.63
7,940
Mar 10, 2026
19.63
19.73
19.57
19.70
18.76
20,980
Mar 9, 2026
19.57
19.66
19.45
19.61
18.67
4
Mar 6, 2026
19.68
19.73
19.60
19.65
18.71
4
Mar 5, 2026
19.77
19.77
19.67
19.76
18.82
4
Mar 4, 2026
19.74
19.88
19.69
19.81
18.86
4
Mar 3, 2026
19.87
19.87
19.69
19.74
18.80
4
Mar 2, 2026
19.85
19.94
19.82
19.93
18.98
4
Feb 27, 2026
20.12
20.13
19.72
19.85
18.90
4
Feb 26, 2026
20.05
20.13
20.05
20.13
19.17
5,330
Feb 25, 2026
20.15
20.15
20.05
20.14
19.18
4
Feb 24, 2026
20.11
20.14
20.05
20.12
19.16
4
Feb 23, 2026
20.25
20.25
20.09
20.09
19.13
4
Feb 20, 2026
20.11
20.26
20.11
20.24
19.27
10,618
Feb 19, 2026
20.07
20.21
20.02
20.21
19.24
12,067
Feb 18, 2026
19.96
20.17
19.96
20.14
19.18
10,809
Feb 17, 2026
19.86
20.08
19.86
20.06
19.10
19,315
Feb 13, 2026
19.84
19.92
19.75
19.92
18.97
18,758
Feb 12, 2026
19.76
19.87
19.67
19.76
18.82
23,814
Feb 11, 2026
19.61
19.84
19.59
19.82
18.87
12,383
Feb 10, 2026
19.76
19.76
19.66
19.76
18.82
11,957
Feb 9, 2026
19.64
19.71
19.57
19.67
18.73
23,750
Feb 6, 2026
19.60
19.67
19.57
19.58
18.64
12,514
Feb 5, 2026
19.71
19.71
19.57
19.58
18.64
15,404
Feb 4, 2026
19.68
19.74
19.65
19.67
18.73
8,083
Feb 3, 2026
19.81
19.81
19.65
19.65
18.71
13,839
Feb 2, 2026
19.80
19.93
19.74
19.81
18.86
14,349
Jan 30, 2026
19.78
19.91
19.71
19.86
18.91
17,823
Jan 29, 2026
19.78
19.90
19.78
19.79
18.84
27,752
Jan 28, 2026
19.88
20.00
19.83
19.84
18.90
17,316
Jan 27, 2026
19.95
20.00
19.87
19.88
18.93
9,555
Jan 26, 2026
19.91
20.02
19.85
19.95
19.00
25,209
Jan 23, 2026
19.78
19.95
19.78
19.91
18.95
22,012
Jan 22, 2026
19.79
19.87
19.64
19.84
18.89
15,192
Jan 21, 2026
19.69
19.80
19.59
19.77
18.83
15,459
Jan 20, 2026
19.71
19.79
19.57
19.63
18.69
42,370
Jan 16, 2026
19.88
19.88
19.75
19.85
18.90
12,200
Jan 15, 2026
19.73
19.88
19.73
19.87
18.92
38,249
Jan 14, 2026
19.66
19.74
19.62
19.71
18.77
10,379
Jan 13, 2026
19.62
19.73
19.57
19.73
18.79
20,147
Jan 12, 2026
19.60
19.69
19.56
19.62
18.68
20,283
Jan 9, 2026
19.64
19.72
19.56
19.63
18.69
21,151
Jan 8, 2026
19.68
19.74
19.56
19.63
18.69
12,686
Jan 7, 2026
19.73
19.74
19.59
19.74
18.80
29,862
Jan 6, 2026
19.63
19.66
19.55
19.65
18.71
19,842
Jan 5, 2026
19.58
19.88
19.58
19.67
18.73
54,667
Jan 2, 2026
19.35
19.60
19.33
19.58
18.64
34,826
Dec 31, 2025
19.26
19.35
19.21
19.31
18.39
264,051
Dec 30, 2025
19.30
19.31
19.24
19.27
18.35
81,836
Dec 29, 2025
19.25
19.40
19.25
19.33
18.41
32,188
Dec 26, 2025
19.27
19.39
19.23
19.28
18.36
24,194
Dec 24, 2025
19.27
19.31
19.21
19.25
18.33
16,270
Dec 23, 2025
19.27
19.39
19.26
19.27
18.35
48,138
Dec 22, 2025
19.45
19.47
19.32
19.32
18.40
33,932
Dec 19, 2025
19.50
19.54
19.40
19.40
18.47
34,334
Dec 18, 2025
19.53
19.76
19.45
19.54
18.61
41,471
Dec 17, 2025
19.52
19.63
19.44
19.53
18.60
47,478
Dec 16, 2025
19.44
19.61
19.44
19.61
18.67
36,901
Dec 15, 2025
0.3047
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
19.62
19.62
19.38
19.50
18.57
55,934
Dec 12, 2025
19.84
19.99
19.73
19.73
18.50
34,308
Dec 11, 2025
19.81
19.99
19.81
19.99
18.74
30,892
Dec 10, 2025
19.74
19.84
19.74
19.81
18.57
54,372
Dec 9, 2025
19.63
19.84
19.63
19.74
18.51
85,423
Dec 8, 2025
19.65
19.76
19.56
19.64
18.41
49,193
Dec 5, 2025
19.73
19.75
19.52
19.63
18.40
34,038
Dec 4, 2025
19.64
19.75
19.56
19.75
18.52
23,443
Dec 3, 2025
19.63
19.76
19.63
19.73
18.50
30,135
Dec 2, 2025
19.82
19.82
19.55
19.73
18.50
20,339
Dec 1, 2025
19.67
19.83
19.67
19.77
18.53
32,704
Nov 28, 2025
19.84
19.85
19.73
19.73
18.50
41,773
Nov 26, 2025
19.76
19.89
19.74
19.84
18.60
18,246
Nov 25, 2025
19.80
19.94
19.67
19.78
18.54
19,708
Nov 24, 2025
19.70
19.84
19.70
19.76
18.52
11,488
Nov 21, 2025
19.62
19.78
19.62
19.72
18.49
23,386
Nov 20, 2025
19.73
19.86
19.62
19.64
18.41
26,455
Nov 19, 2025
19.74
19.74
19.65
19.72
18.49
21,355
Nov 18, 2025
19.62
19.76
19.62
19.74
18.51
23,934
Nov 17, 2025
19.92
19.95
19.60
19.74
18.51
23,105
Nov 14, 2025
19.93
20.01
19.86
19.88
18.64
20,919
Nov 13, 2025
20.09
20.09
19.82
19.86
18.62
17,522
Nov 12, 2025
20.21
20.21
20.04
20.04
18.79
10,819
Nov 11, 2025
20.25
20.28
20.08
20.18
18.92
18,366
Nov 10, 2025
20.24
20.24
20.01
20.17
18.91
11,884
Nov 7, 2025
20.10
20.18
20.01
20.09
18.83
15,801
Nov 6, 2025
20.14
20.31
20.11
20.14
18.88
11,007
Nov 5, 2025
20.14
20.26
20.14
20.20
18.94
10,202
Nov 4, 2025
20.21
20.24
20.10
20.14
18.88
17,724
Nov 3, 2025
20.40
20.46
20.22
20.29
19.02
15,163
Oct 31, 2025
20.80
20.88
20.35
20.39
19.12
44,425
