NYSE - Delayed Quote
USD
Public Storage (PSA-PK)
16.52
+0.10
(+0.61%)
At close: October 30 at 4:00:03 PM EDT
16.48
-0.04
(-0.24%)
After hours: October 30 at 5:05:00 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
16.42
16.61
16.36
16.52
16.52
61,067
Oct 29, 2026
16.38
16.50
16.38
16.42
16.42
18,626
Oct 28, 2026
16.49
16.56
16.32
16.36
16.36
46,867
Oct 27, 2026
16.64
16.75
16.43
16.55
16.55
50,024
Oct 26, 2026
16.43
16.67
16.43
16.59
16.59
43,832
Oct 23, 2026
16.50
16.55
16.37
16.48
16.48
36,812
Oct 22, 2026
16.50
16.82
16.50
16.56
16.56
23,408
Oct 21, 2026
16.62
16.75
16.47
16.69
16.69
91,565
Oct 20, 2026
16.78
16.84
16.47
16.65
16.65
24,727
Oct 19, 2026
16.65
16.80
16.52
16.62
16.62
26,873
Oct 16, 2026
16.75
16.90
16.62
16.65
16.65
36,408
Oct 15, 2026
16.61
17.18
16.61
16.83
16.83
41,605
Oct 14, 2026
16.56
16.63
16.37
16.59
16.59
27,069
Oct 13, 2026
16.42
16.74
16.37
16.65
16.65
37,301
Oct 12, 2026
16.57
16.61
16.39
16.57
16.57
34,954
Oct 9, 2026
16.50
16.62
16.48
16.56
16.56
26,162
Oct 8, 2026
16.65
16.65
16.38
16.57
16.57
31,811
Oct 7, 2026
16.45
16.65
16.37
16.65
16.65
43,185
Oct 6, 2026
16.59
16.72
16.42
16.59
16.59
27,697
Oct 5, 2026
16.55
16.77
16.33
16.73
16.73
41,173
Oct 2, 2026
16.82
17.04
16.51
16.65
16.65
24,764
Oct 1, 2026
16.45
16.78
16.34
16.78
16.78
42,887
Sep 30, 2026
16.53
16.70
16.32
16.37
16.37
215,185
Sep 29, 2026
16.58
16.76
16.26
16.45
16.45
31,343
Sep 28, 2026
16.75
16.95
16.56
16.64
16.64
17,539
Sep 25, 2026
16.77
16.96
16.74
16.82
16.82
10,699
Sep 24, 2026
16.90
17.04
16.74
16.86
16.86
13,784
Sep 23, 2026
16.99
17.04
16.80
16.81
16.81
39,908
Sep 22, 2026
16.92
17.31
16.81
16.94
16.94
36,729
Sep 21, 2026
17.00
17.31
16.86
16.91
16.91
47,107
Sep 18, 2026
17.18
17.22
16.88
17.00
17.00
18,755
Sep 17, 2026
17.01
17.21
17.01
17.06
17.06
37,348
Sep 16, 2026
16.87
17.09
16.54
16.99
16.99
42,915
Sep 15, 2026
0.29688
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
17.05
17.05
16.80
16.98
16.98
70,521
Sep 14, 2026
17.28
17.38
17.22
17.33
17.03
23,225
Sep 11, 2026
17.31
17.41
17.27
17.28
16.98
34,712
Sep 10, 2026
17.36
17.39
17.18
17.27
16.97
18,639
Sep 9, 2026
17.31
17.45
17.30
17.37
17.07
41,530
Sep 8, 2026
17.45
17.54
17.32
17.41
17.11
20,918
Sep 4, 2026
17.50
17.70
17.40
17.51
17.21
14,717
Sep 3, 2026
17.58
17.66
17.45
17.50
17.20
14,998
Sep 2, 2026
17.70
17.70
17.57
17.57
17.27
19,298
Sep 1, 2026
17.67
17.76
17.58
17.70
17.40
8,219
Aug 31, 2026
17.79
17.80
17.62
17.67
17.37
13,217
Aug 28, 2026
17.85
18.03
17.78
17.80
17.50
4,913
Aug 27, 2026
17.78
18.23
17.71
17.78
17.48
13,215
Aug 26, 2026
17.81
18.00
17.77
17.77
17.46
16,013
Aug 25, 2026
17.91
18.23
17.79
17.79
17.49
31,364
Aug 24, 2026
17.83
18.05
17.83
17.83
17.52
11,576
Aug 21, 2026
17.93
18.05
17.83
17.83
17.52
17,624
Aug 20, 2026
18.03
18.03
17.87
17.97
17.66
12,081
Aug 19, 2026
18.10
18.17
17.99
18.03
17.72
12,249
Aug 18, 2026
18.10
18.38
18.03
18.04
17.73
17,289
Aug 17, 2026
18.37
18.37
18.10
18.10
17.79
10,873
Aug 14, 2026
18.27
18.36
18.20
18.27
17.96
7,742
Aug 13, 2026
18.29
18.40
18.26
18.39
18.07
5,158
Aug 12, 2026
18.20
18.41
18.20
18.30
17.99
8,479
Aug 11, 2026
18.32
18.42
18.19
18.23
17.92
22,214
Aug 10, 2026
18.40
18.50
18.36
18.36
18.05
9,036
Aug 7, 2026
18.44
18.50
18.40
18.50
18.18
14,114
Aug 6, 2026
18.57
18.60
18.40
18.44
18.13
16,820
Aug 5, 2026
18.58
18.62
18.52
18.54
18.22
8,360
Aug 4, 2026
18.51
18.62
18.51
18.62
18.30
7,672
Aug 3, 2026
18.65
18.65
18.53
18.53
18.21
5,895
Jul 31, 2026
18.50
18.59
18.50
18.58
18.26
48,614
Jul 30, 2026
18.36
18.55
18.35
18.51
18.19
19,191
Jul 29, 2026
18.49
18.49
18.32
18.42
18.10
6,827
Jul 28, 2026
18.33
18.46
18.33
18.41
18.10
14,100
Jul 27, 2026
18.41
18.42
18.33
18.36
18.04
10,333
Jul 24, 2026
18.40
18.40
18.33
18.36
18.05
5,163
Jul 23, 2026
18.36
18.45
18.34
18.37
18.06
13,646
Jul 22, 2026
18.50
18.57
18.45
18.46
18.14
18,281
Jul 21, 2026
18.60
18.68
18.47
18.57
18.25
11,991
Jul 20, 2026
18.55
18.58
18.50
18.57
18.25
8,251
Jul 17, 2026
18.53
18.63
18.53
18.56
18.24
9,177
Jul 16, 2026
18.61
18.65
18.52
18.58
18.27
14,356
Jul 15, 2026
18.60
18.64
18.51
18.64
18.32
13,835
Jul 14, 2026
18.68
18.68
18.55
18.58
18.26
106,449
Jul 13, 2026
18.67
18.68
18.50
18.63
18.31
12,828
Jul 10, 2026
18.65
18.69
18.60
18.68
18.36
5,495
Jul 9, 2026
18.70
18.70
18.63
18.66
18.34
16,903
Jul 8, 2026
18.65
18.72
18.58
18.61
18.29
16,224
Jul 7, 2026
18.56
18.77
18.56
18.75
18.43
32,941
Jul 6, 2026
18.53
18.71
18.53
18.70
18.38
9,230
Jul 2, 2026
18.52
18.63
18.45
18.57
18.25
14,754
Jul 1, 2026
18.39
18.54
18.39
18.49
18.17
14,468
Jun 30, 2026
18.18
18.54
18.18
18.39
18.07
98,821
Jun 29, 2026
18.26
18.34
18.15
18.18
17.87
17,974
Jun 26, 2026
18.22
18.30
18.13
18.13
17.82
8,364
Jun 25, 2026
18.32
18.51
18.24
18.24
17.93
15,846
Jun 24, 2026
18.45
18.48
18.32
18.32
18.01
23,990
Jun 23, 2026
18.37
18.47
18.33
18.43
18.11
15,944
Jun 22, 2026
18.55
18.59
18.40
18.47
18.15
17,886
Jun 18, 2026
18.55
18.59
18.55
18.56
18.24
16,174
Jun 17, 2026
18.55
18.63
18.55
18.55
18.23
35,947
Jun 16, 2026
18.53
18.64
18.53
18.55
18.23
27,747
Jun 15, 2026
18.44
18.54
18.28
18.53
18.21
19,637
Jun 12, 2026
18.60
18.68
18.54
18.60
18.28
8,820
Jun 11, 2026
18.53
18.69
18.53
18.66
18.34
9,301
Jun 10, 2026
18.58
18.63
18.50
18.53
18.21
14,910
Jun 9, 2026
18.48
18.64
18.48
18.55
18.23
19,410
Jun 8, 2026
18.46
18.62
18.42
18.55
18.23
15,266
Jun 5, 2026
18.58
18.58
18.45
18.53
18.21
6,815
Jun 4, 2026
18.55
18.69
18.51
18.59
18.27
15,874
Jun 3, 2026
18.70
18.70
18.60
18.60
18.28
14,391
Jun 2, 2026
18.63
18.73
18.63
18.64
18.32
9,422
Jun 1, 2026
18.65
18.73
18.62
18.63
18.31
11,028
May 29, 2026
18.83
18.87
18.65
18.65
18.33
28,547
May 28, 2026
18.66
18.83
18.66
18.83
18.51
10,577
May 27, 2026
18.78
18.80
18.70
18.77
18.45
12,563
May 26, 2026
18.60
18.74
18.60
18.73
18.41
11,765
May 22, 2026
18.69
18.69
18.52
18.59
18.28
8,896
May 21, 2026
18.67
18.71
18.49
18.71
18.39
20,804
May 20, 2026
18.69
18.76
18.58
18.69
18.37
19,463
May 19, 2026
18.64
18.69
18.49
18.69
18.37
32,252
May 18, 2026
18.61
18.76
18.61
18.69
18.37
20,608
May 15, 2026
18.73
18.79
18.62
18.67
18.35
11,405
May 14, 2026
18.75
18.95
18.74
18.86
18.54
25,240
May 13, 2026
18.80
18.88
18.69
18.87
18.55
10,896
May 12, 2026
18.87
18.91
18.74
18.88
18.56
12,814
May 11, 2026
18.94
18.94
18.84
18.89
18.56
6,445
May 8, 2026
18.93
18.94
18.74
18.93
18.61
11,766
May 7, 2026
18.82
18.95
18.82
18.93
18.61
10,618
May 6, 2026
18.77
18.94
18.73
18.83
18.51
7,136
May 5, 2026
18.74
18.80
18.74
18.77
18.45
11,567
May 4, 2026
18.71
18.80
18.68
18.75
18.43
10,405
May 1, 2026
18.74
18.82
18.69
18.80
18.48
43,116
Apr 30, 2026
18.71
18.71
18.60
18.67
18.35
8,854
Apr 29, 2026
18.68
18.80
18.61
18.63
18.31
8,736
Apr 28, 2026
18.72
18.78
18.69
18.71
18.39
5,023
Apr 27, 2026
18.90
18.90
18.73
18.80
18.47
7,196
Apr 24, 2026
18.75
18.89
18.75
18.86
18.54
3,337
Apr 23, 2026
18.79
18.83
18.71
18.77
18.45
5,671
Apr 22, 2026
18.62
18.76
18.62
18.75
18.42
4,657
Apr 21, 2026
18.75
18.79
18.67
18.70
18.38
7,156
Apr 20, 2026
18.84
18.84
18.68
18.72
18.40
9,926
Apr 17, 2026
18.76
18.83
18.76
18.76
18.44
7,263
Apr 16, 2026
18.75
18.75
18.62
18.74
18.42
8,125
Apr 15, 2026
18.68
18.80
18.68
18.70
18.38
6,789
Apr 14, 2026
18.91
18.96
18.62
18.68
18.36
26,754
Apr 13, 2026
18.67
18.84
18.61
18.75
18.43
11,358
Apr 10, 2026
18.58
18.67
18.49
18.67
18.35
14,905
Apr 9, 2026
18.49
18.58
18.44
18.52
18.20
9,375
Apr 8, 2026
18.55
18.55
18.41
18.54
18.22
-
Apr 7, 2026
18.27
18.42
18.26
18.37
18.06
7,905
Apr 6, 2026
18.38
18.46
18.38
18.46
18.14
20,128
Apr 2, 2026
18.21
18.63
18.06
18.38
18.07
20,690
Apr 1, 2026
18.31
18.35
17.99
18.28
17.97
28,209
Mar 31, 2026
18.15
18.19
17.96
18.16
17.85
151,994
Mar 30, 2026
18.42
18.46
18.01
18.04
17.73
33,398
Mar 27, 2026
18.27
18.44
18.27
18.27
17.96
11,047
Mar 26, 2026
18.42
18.56
18.28
18.46
18.14
16,863
Mar 25, 2026
18.41
18.58
18.35
18.40
18.08
14,913
Mar 24, 2026
18.17
18.46
18.17
18.36
18.05
10,744
Mar 23, 2026
18.34
18.43
18.16
18.42
18.10
13,759
Mar 20, 2026
18.50
18.50
18.12
18.12
17.81
14,864
Mar 19, 2026
18.45
18.56
18.40
18.51
18.19
8,374
Mar 18, 2026
18.60
18.67
18.43
18.54
18.22
20,631
Mar 17, 2026
18.68
18.71
18.59
18.60
18.28
13,003
Mar 16, 2026
0.2969
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
18.71
18.84
18.53
18.61
18.29
12,634
Mar 13, 2026
19.02
19.02
18.82
18.83
18.22
7,829
Mar 12, 2026
19.12
19.12
19.00
19.00
18.38
11,406
Mar 11, 2026
19.10
19.10
19.00
19.05
18.43
8,812
Mar 10, 2026
19.05
19.20
19.02
19.11
18.49
1
Mar 9, 2026
19.19
19.19
19.03
19.09
18.47
1
Mar 6, 2026
19.15
19.28
19.15
19.22
18.59
1
Mar 5, 2026
19.21
19.35
19.21
19.30
18.67
1
Mar 4, 2026
19.13
19.35
19.13
19.31
18.68
1
Mar 3, 2026
19.08
19.22
19.08
19.19
18.56
1
Mar 2, 2026
19.27
19.34
19.10
19.27
18.65
1
Feb 27, 2026
19.47
19.51
19.18
19.30
18.67
1
Feb 26, 2026
19.40
19.53
19.40
19.49
18.85
5,143
Feb 25, 2026
19.47
19.47
19.40
19.45
18.82
1
Feb 24, 2026
19.48
19.48
19.41
19.44
18.81
1
Feb 23, 2026
19.48
19.52
19.40
19.43
18.80
1
Feb 20, 2026
19.51
19.54
19.48
19.48
18.84
7,518
Feb 19, 2026
19.43
19.57
19.43
19.49
18.85
2,256
Feb 18, 2026
19.42
19.59
19.42
19.48
18.84
7,017
Feb 17, 2026
19.31
19.49
19.26
19.48
18.84
10,780
Feb 13, 2026
19.26
19.36
19.24
19.33
18.69
12,772
Feb 12, 2026
19.18
19.29
19.15
19.25
18.62
10,546
Feb 11, 2026
19.15
19.30
19.15
19.23
18.60
9,761
Feb 10, 2026
19.19
19.31
19.14
19.14
18.52
6,545
Feb 9, 2026
19.13
19.21
19.10
19.13
18.51
6,735
Feb 6, 2026
19.13
19.22
19.10
19.16
18.53
5,755
Feb 5, 2026
19.13
19.28
19.07
19.10
18.48
7,670
Feb 4, 2026
19.19
19.21
19.13
19.19
18.56
7,960
Feb 3, 2026
19.34
19.42
19.17
19.17
18.54
14,137
Feb 2, 2026
19.46
19.52
19.33
19.42
18.78
9,213
Jan 30, 2026
19.44
19.52
19.32
19.47
18.83
14,529
Jan 29, 2026
19.49
19.59
19.35
19.39
18.76
14,517
Jan 28, 2026
19.63
19.63
19.42
19.43
18.80
7,074
Jan 27, 2026
19.61
19.61
19.53
19.58
18.94
12,627
Jan 26, 2026
19.65
19.65
19.52
19.60
18.97
10,252
Jan 23, 2026
19.53
19.55
19.44
19.51
18.87
10,319
Jan 22, 2026
19.37
19.59
19.37
19.59
18.95
15,649
Jan 21, 2026
19.35
19.48
19.19
19.42
18.79
12,691
Jan 20, 2026
19.22
19.38
19.20
19.33
18.70
23,902
Jan 16, 2026
19.35
19.50
19.29
19.42
18.79
13,007
Jan 15, 2026
19.32
19.46
19.28
19.38
18.75
12,631
Jan 14, 2026
19.26
19.33
19.23
19.26
18.63
12,010
Jan 13, 2026
19.22
19.34
19.22
19.27
18.64
6,844
Jan 12, 2026
19.25
19.29
19.21
19.25
18.62
15,360
Jan 9, 2026
19.37
19.42
19.22
19.29
18.66
10,187
Jan 8, 2026
19.29
19.34
19.15
19.27
18.64
9,316
Jan 7, 2026
19.22
19.30
19.22
19.30
18.67
12,690
Jan 6, 2026
19.25
19.37
19.14
19.19
18.56
22,342
Jan 5, 2026
19.20
19.51
19.20
19.26
18.63
13,864
Jan 2, 2026
19.16
19.26
19.06
19.20
18.57
12,937
Dec 31, 2025
18.95
19.07
18.95
19.00
18.38
23,015
Dec 30, 2025
19.03
19.03
18.93
19.00
18.38
35,092
Dec 29, 2025
19.08
19.08
18.95
19.02
18.40
16,052
Dec 26, 2025
19.12
19.12
18.96
19.03
18.41
10,888
Dec 24, 2025
18.97
19.07
18.95
19.01
18.39
10,787
Dec 23, 2025
19.07
19.23
18.95
19.06
18.44
8,819
Dec 22, 2025
19.12
19.26
19.11
19.13
18.50
18,419
Dec 19, 2025
19.20
19.26
19.08
19.11
18.49
45,542
Dec 18, 2025
19.16
19.31
19.10
19.22
18.59
53,963
Dec 17, 2025
19.02
19.08
18.88
19.05
18.43
63,336
Dec 16, 2025
19.01
19.10
18.96
19.07
18.45
21,803
Dec 15, 2025
0.2969
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
19.15
19.17
19.02
19.05
18.43
23,680
Dec 12, 2025
19.32
19.46
19.29
19.31
18.39
17,801
Dec 11, 2025
19.30
19.47
19.30
19.41
18.49
25,575
Dec 10, 2025
19.22
19.36
19.22
19.30
18.38
35,727
Dec 9, 2025
19.10
19.28
19.10
19.24
18.33
68,737
Dec 8, 2025
19.18
19.21
19.02
19.11
18.20
53,285
Dec 5, 2025
19.18
19.23
19.03
19.18
18.27
28,691
Dec 4, 2025
19.14
19.22
19.12
19.18
18.27
29,719
Dec 3, 2025
19.15
19.27
19.10
19.16
18.25
31,820
Dec 2, 2025
19.34
19.34
19.12
19.28
18.36
15,373
Dec 1, 2025
19.30
19.37
19.21
19.30
18.39
17,787
Nov 28, 2025
19.36
19.50
19.29
19.29
18.37
24,226
Nov 26, 2025
19.19
19.39
19.19
19.37
18.45
10,835
Nov 25, 2025
19.32
19.34
19.25
19.26
18.35
11,111
Nov 24, 2025
19.23
19.31
19.13
19.24
18.32
10,437
Nov 21, 2025
19.06
19.23
19.06
19.23
18.32
13,286
Nov 20, 2025
19.16
19.20
19.09
19.13
18.22
4,836
Nov 19, 2025
19.20
19.20
19.06
19.15
18.24
27,927
Nov 18, 2025
19.11
19.26
19.11
19.14
18.23
58,962
Nov 17, 2025
19.42
19.47
19.09
19.17
18.25
17,053
Nov 14, 2025
19.48
19.48
19.40
19.42
18.50
8,785
Nov 13, 2025
19.64
19.64
19.36
19.40
18.48
10,346
Nov 12, 2025
19.58
19.69
19.51
19.58
18.65
9,642
Nov 11, 2025
19.59
19.70
19.56
19.64
18.70
5,880
Nov 10, 2025
19.65
19.77
19.56
19.61
18.68
8,765
Nov 7, 2025
19.51
19.67
19.51
19.51
18.58
17,506
Nov 6, 2025
19.57
19.68
19.50
19.59
18.66
36,172
Nov 5, 2025
19.56
19.70
19.56
19.57
18.64
29,778
Nov 4, 2025
19.68
19.72
19.55
19.55
18.62
11,499
Nov 3, 2025
19.80
19.90
19.68
19.68
18.75
15,400
Oct 31, 2025
19.97
19.97
19.73
19.82
18.88
14,589
