NYSE - Delayed Quote
USD
Public Storage (PSA-PM)
14.34
+0.03
(+0.21%)
At close: October 30 at 4:00:02 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
14.31
14.53
14.31
14.34
14.34
65,686
Oct 29, 2026
14.26
14.40
14.26
14.31
14.31
14,400
Oct 28, 2026
14.33
14.36
14.25
14.31
14.31
29,319
Oct 27, 2026
14.34
14.35
14.26
14.35
14.35
13,433
Oct 26, 2026
14.39
14.46
14.24
14.26
14.26
22,333
Oct 23, 2026
14.39
14.39
14.28
14.30
14.30
38,347
Oct 22, 2026
14.29
14.49
14.28
14.30
14.30
10,144
Oct 21, 2026
14.36
14.41
14.24
14.26
14.26
34,572
Oct 20, 2026
14.43
14.62
14.36
14.36
14.36
22,499
Oct 19, 2026
14.47
14.79
14.36
14.37
14.37
16,842
Oct 16, 2026
14.61
14.64
14.45
14.45
14.45
22,500
Oct 15, 2026
14.61
14.91
14.56
14.57
14.57
37,336
Oct 14, 2026
14.43
14.61
14.39
14.54
14.54
18,111
Oct 13, 2026
14.54
14.63
14.32
14.57
14.57
12,145
Oct 12, 2026
14.52
14.52
14.35
14.35
14.35
14,460
Oct 9, 2026
14.32
14.43
14.32
14.43
14.43
17,995
Oct 8, 2026
14.34
14.44
14.28
14.34
14.34
23,718
Oct 7, 2026
14.33
14.46
14.26
14.33
14.33
22,094
Oct 6, 2026
14.26
14.59
14.26
14.46
14.46
11,803
Oct 5, 2026
14.27
14.51
14.27
14.38
14.38
25,160
Oct 2, 2026
14.69
14.94
14.12
14.46
14.46
29,711
Oct 1, 2026
14.63
14.63
14.36
14.57
14.57
27,246
Sep 30, 2026
14.33
14.80
14.28
14.72
14.72
27,282
Sep 29, 2026
14.40
14.64
14.18
14.28
14.28
37,256
Sep 28, 2026
14.61
14.68
14.50
14.50
14.50
15,645
Sep 25, 2026
14.57
14.70
14.50
14.54
14.54
10,554
Sep 24, 2026
14.52
14.78
14.52
14.62
14.62
18,777
Sep 23, 2026
14.69
14.90
14.45
14.56
14.56
33,267
Sep 22, 2026
14.79
14.79
14.68
14.79
14.79
38,044
Sep 21, 2026
14.80
14.91
14.66
14.72
14.72
26,591
Sep 18, 2026
14.76
14.84
14.72
14.78
14.78
17,536
Sep 17, 2026
14.73
14.83
14.71
14.81
14.81
20,739
Sep 16, 2026
14.56
14.84
14.56
14.68
14.68
22,656
Sep 15, 2026
0.25781
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
14.72
14.82
14.54
14.66
14.66
57,789
Sep 14, 2026
15.06
15.14
15.01
15.05
14.79
14,083
Sep 11, 2026
15.14
15.23
15.06
15.10
14.84
20,982
Sep 10, 2026
15.11
15.33
15.01
15.13
14.87
88,890
Sep 9, 2026
15.15
15.25
15.06
15.11
14.85
49,244
Sep 8, 2026
15.08
15.19
15.08
15.15
14.89
12,763
Sep 4, 2026
15.05
15.47
15.05
15.11
14.85
12,912
Sep 3, 2026
15.18
15.35
15.11
15.12
14.86
22,632
Sep 2, 2026
15.48
15.48
15.16
15.18
14.92
20,847
Sep 1, 2026
15.23
15.26
15.19
15.21
14.95
15,337
Aug 31, 2026
15.30
15.39
15.14
15.27
15.01
14,122
Aug 28, 2026
15.44
15.54
15.40
15.40
15.13
11,297
Aug 27, 2026
15.52
15.73
15.40
15.50
15.23
7,260
Aug 26, 2026
15.43
15.50
15.40
15.44
15.18
17,561
Aug 25, 2026
15.39
15.55
15.39
15.43
15.17
13,202
Aug 24, 2026
15.30
15.36
15.28
15.35
15.09
23,296
Aug 21, 2026
15.30
15.36
15.29
15.29
15.03
9,206
Aug 20, 2026
15.42
15.60
15.36
15.39
15.13
15,237
Aug 19, 2026
15.43
15.55
15.36
15.43
15.17
25,494
Aug 18, 2026
15.58
15.58
15.31
15.35
15.09
30,101
Aug 17, 2026
15.64
15.70
15.56
15.56
15.29
13,815
Aug 14, 2026
15.64
15.69
15.64
15.67
15.40
454,572
Aug 13, 2026
15.64
15.73
15.64
15.69
15.42
8,679
Aug 12, 2026
15.66
15.70
15.63
15.64
15.37
15,367
Aug 11, 2026
15.64
15.68
15.60
15.65
15.38
11,239
Aug 10, 2026
15.78
15.78
15.64
15.67
15.40
15,565
Aug 7, 2026
15.70
15.78
15.69
15.71
15.44
8,402
Aug 6, 2026
15.75
15.81
15.67
15.68
15.41
16,054
Aug 5, 2026
15.92
15.92
15.76
15.82
15.55
13,217
Aug 4, 2026
15.98
15.98
15.84
15.84
15.57
9,901
Aug 3, 2026
15.93
16.06
15.88
15.90
15.63
18,628
Jul 31, 2026
15.69
15.95
15.68
15.95
15.68
37,518
Jul 30, 2026
15.66
15.81
15.66
15.81
15.54
6,257
Jul 29, 2026
15.69
15.78
15.64
15.75
15.48
12,005
Jul 28, 2026
15.72
15.83
15.72
15.78
15.51
12,334
Jul 27, 2026
15.74
15.81
15.65
15.71
15.44
8,865
Jul 24, 2026
15.65
15.70
15.63
15.69
15.42
13,623
Jul 23, 2026
15.71
15.77
15.62
15.68
15.41
14,706
Jul 22, 2026
15.73
15.85
15.73
15.84
15.57
4,164
Jul 21, 2026
15.79
15.79
15.75
15.78
15.51
9,070
Jul 20, 2026
15.78
15.85
15.78
15.79
15.52
10,771
Jul 17, 2026
15.74
15.88
15.74
15.75
15.48
7,857
Jul 16, 2026
15.74
15.84
15.74
15.80
15.53
4,403
Jul 15, 2026
15.78
15.86
15.78
15.82
15.55
6,941
Jul 14, 2026
15.79
15.89
15.76
15.79
15.52
15,050
Jul 13, 2026
15.85
15.90
15.79
15.79
15.52
10,157
Jul 10, 2026
15.97
15.98
15.94
15.94
15.66
3,104
Jul 9, 2026
15.97
16.10
15.97
15.98
15.71
11,229
Jul 8, 2026
15.96
16.09
15.94
16.01
15.74
11,939
Jul 7, 2026
15.94
16.10
15.94
16.09
15.81
11,395
Jul 6, 2026
15.89
16.07
15.89
16.04
15.77
9,541
Jul 2, 2026
15.87
15.99
15.87
15.93
15.66
6,691
Jul 1, 2026
15.81
15.90
15.81
15.90
15.63
8,503
Jun 30, 2026
15.72
15.90
15.72
15.81
15.54
78,289
Jun 29, 2026
15.81
15.82
15.72
15.75
15.48
13,916
Jun 26, 2026
15.70
15.82
15.67
15.69
15.42
10,229
Jun 25, 2026
15.79
15.91
15.75
15.82
15.55
10,132
Jun 24, 2026
15.92
15.92
15.76
15.86
15.59
11,116
Jun 23, 2026
15.88
16.01
15.80
15.86
15.59
11,705
Jun 22, 2026
16.01
16.08
15.90
15.91
15.64
20,822
Jun 18, 2026
16.06
16.07
16.01
16.04
15.77
10,928
Jun 17, 2026
15.97
16.07
15.97
16.07
15.79
13,438
Jun 16, 2026
16.05
16.05
15.96
16.01
15.74
10,234
Jun 15, 2026
0.2578
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.91
16.05
15.85
16.05
15.78
33,598
Jun 12, 2026
16.13
16.14
16.01
16.04
15.51
30,583
Jun 11, 2026
15.91
16.09
15.89
16.08
15.55
6,662
Jun 10, 2026
15.93
15.99
15.92
15.93
15.41
18,273
Jun 9, 2026
15.96
15.98
15.86
15.94
15.42
12,081
Jun 8, 2026
15.96
16.06
15.95
15.96
15.43
7,385
Jun 5, 2026
16.00
16.05
15.95
15.97
15.45
8,136
Jun 4, 2026
16.00
16.10
16.00
16.03
15.50
6,023
Jun 3, 2026
16.07
16.07
16.00
16.01
15.48
16,430
Jun 2, 2026
16.09
16.09
16.00
16.05
15.52
8,059
Jun 1, 2026
15.91
16.08
15.91
16.02
15.49
40,402
May 29, 2026
16.12
16.12
15.91
15.91
15.39
36,278
May 28, 2026
16.07
16.12
16.02
16.05
15.52
12,213
May 27, 2026
16.07
16.09
15.89
16.02
15.49
4,664
May 26, 2026
16.01
16.03
15.88
16.01
15.48
4,804
May 22, 2026
15.96
15.96
15.89
15.93
15.40
4,981
May 21, 2026
15.87
15.95
15.82
15.88
15.36
7,520
May 20, 2026
15.93
15.95
15.86
15.95
15.42
4,355
May 19, 2026
15.91
15.98
15.86
15.92
15.39
10,677
May 18, 2026
16.01
16.07
15.95
15.95
15.43
7,217
May 15, 2026
16.06
16.07
16.00
16.01
15.49
6,699
May 14, 2026
16.15
16.24
16.10
16.22
15.69
7,455
May 13, 2026
16.27
16.27
16.11
16.15
15.62
9,575
May 12, 2026
16.27
16.28
16.20
16.27
15.73
6,791
May 11, 2026
16.25
16.28
16.18
16.28
15.74
9,428
May 8, 2026
16.17
16.23
16.17
16.21
15.68
7,586
May 7, 2026
16.22
16.29
16.15
16.18
15.65
5,819
May 6, 2026
16.18
16.30
16.18
16.22
15.69
6,251
May 5, 2026
16.20
16.30
16.15
16.20
15.67
8,708
May 4, 2026
16.20
16.35
16.16
16.18
15.65
10,222
May 1, 2026
16.18
16.40
16.18
16.26
15.72
6,270
Apr 30, 2026
16.23
16.24
16.19
16.23
15.70
6,079
Apr 29, 2026
16.26
16.26
16.15
16.18
15.65
10,522
Apr 28, 2026
16.19
16.26
16.19
16.22
15.69
4,742
Apr 27, 2026
16.40
16.40
16.25
16.25
15.71
8,378
Apr 24, 2026
16.34
16.40
16.26
16.40
15.86
4,287
Apr 23, 2026
16.24
16.34
16.24
16.34
15.80
9,469
Apr 22, 2026
16.31
16.33
16.24
16.24
15.71
4,749
Apr 21, 2026
16.36
16.36
16.21
16.25
15.71
9,116
Apr 20, 2026
16.30
16.34
16.26
16.29
15.76
10,977
Apr 17, 2026
16.27
16.32
16.22
16.32
15.78
5,807
Apr 16, 2026
16.34
16.34
16.20
16.20
15.67
6,244
Apr 15, 2026
16.22
16.34
16.22
16.30
15.76
2,918
Apr 14, 2026
16.17
16.37
16.17
16.30
15.76
17,385
Apr 13, 2026
16.01
16.19
16.01
16.16
15.63
4,441
Apr 10, 2026
16.03
16.14
16.03
16.10
15.57
6,200
Apr 9, 2026
15.94
16.15
15.94
16.15
15.62
13,975
Apr 8, 2026
15.97
16.01
15.92
15.98
15.45
-
Apr 7, 2026
15.73
15.83
15.71
15.76
15.24
29,527
Apr 6, 2026
15.69
15.83
15.69
15.76
15.24
8,483
Apr 2, 2026
15.71
15.78
15.68
15.77
15.25
9,703
Apr 1, 2026
15.68
15.77
15.67
15.71
15.19
13,516
Mar 31, 2026
15.74
15.83
15.65
15.65
15.13
74,784
Mar 30, 2026
15.94
15.94
15.74
15.78
15.26
13,708
Mar 27, 2026
15.96
15.96
15.73
15.81
15.28
8,929
Mar 26, 2026
16.06
16.06
15.81
15.86
15.34
107,555
Mar 25, 2026
15.98
16.10
15.88
16.04
15.51
10,426
Mar 24, 2026
15.83
16.16
15.83
15.84
15.32
11,795
Mar 23, 2026
16.02
16.10
15.91
15.99
15.46
6,727
Mar 20, 2026
16.08
16.08
15.85
15.94
15.42
7,092
Mar 19, 2026
16.08
16.12
16.01
16.12
15.59
7,814
Mar 18, 2026
16.15
16.18
16.09
16.10
15.57
3,737
Mar 17, 2026
16.17
16.27
16.17
16.22
15.69
7,956
Mar 16, 2026
0.2578
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
16.21
16.31
16.17
16.17
15.64
6,965
Mar 13, 2026
16.50
16.60
16.42
16.42
15.63
5,059
Mar 12, 2026
16.56
16.62
16.50
16.60
15.80
5,125
Mar 11, 2026
16.56
16.66
16.51
16.56
15.76
2,979
Mar 10, 2026
16.66
16.66
16.56
16.56
15.76
9,623
Mar 9, 2026
16.59
16.70
16.50
16.56
15.76
27
Mar 6, 2026
16.66
16.76
16.60
16.70
15.90
27
Mar 5, 2026
16.63
16.78
16.63
16.72
15.92
27
Mar 4, 2026
16.56
16.78
16.56
16.78
15.97
27
Mar 3, 2026
16.65
16.66
16.54
16.64
15.84
27
Mar 2, 2026
16.75
16.78
16.65
16.67
15.87
27
Feb 27, 2026
16.68
16.84
16.66
16.78
15.97
27
Feb 26, 2026
16.73
16.83
16.73
16.76
15.95
4,309
Feb 25, 2026
16.86
16.86
16.73
16.75
15.95
27
Feb 24, 2026
16.83
16.86
16.73
16.80
15.99
27
Feb 23, 2026
16.89
16.89
16.73
16.80
15.99
27
Feb 20, 2026
16.85
16.89
16.80
16.80
15.99
6,919
Feb 19, 2026
16.68
16.89
16.68
16.89
16.08
4,362
Feb 18, 2026
16.80
16.89
16.76
16.76
15.95
3,573
Feb 17, 2026
16.66
16.84
16.65
16.83
16.02
13,332
Feb 13, 2026
16.56
16.65
16.56
16.65
15.85
6,004
Feb 12, 2026
16.65
16.67
16.56
16.56
15.76
3,792
Feb 11, 2026
16.58
16.60
16.50
16.59
15.79
6,223
Feb 10, 2026
16.61
16.61
16.49
16.57
15.77
6,187
Feb 9, 2026
16.50
16.57
16.48
16.48
15.69
6,077
Feb 6, 2026
16.52
16.57
16.52
16.54
15.74
13,015
Feb 5, 2026
16.60
16.60
16.45
16.51
15.72
11,569
Feb 4, 2026
16.60
16.68
16.55
16.59
15.79
9,510
Feb 3, 2026
16.73
16.78
16.62
16.62
15.82
5,525
Feb 2, 2026
16.80
16.84
16.73
16.77
15.96
11,316
Jan 30, 2026
16.83
16.84
16.70
16.84
16.03
9,266
Jan 29, 2026
16.91
16.91
16.74
16.79
15.98
10,855
Jan 28, 2026
16.95
16.95
16.82
16.82
16.01
5,172
Jan 27, 2026
16.90
16.95
16.86
16.91
16.10
4,066
Jan 26, 2026
16.88
16.92
16.84
16.90
16.09
8,157
Jan 23, 2026
16.72
16.86
16.69
16.81
16.00
6,776
Jan 22, 2026
16.74
16.78
16.65
16.77
15.96
18,790
Jan 21, 2026
16.59
16.72
16.58
16.65
15.85
9,456
Jan 20, 2026
16.56
16.73
16.50
16.66
15.86
18,150
Jan 16, 2026
16.84
16.86
16.71
16.74
15.93
6,118
Jan 15, 2026
16.79
16.86
16.76
16.81
16.00
4,802
Jan 14, 2026
16.70
16.77
16.70
16.76
15.95
9,042
Jan 13, 2026
16.69
16.73
16.58
16.70
15.90
6,747
Jan 12, 2026
16.62
16.68
16.58
16.63
15.83
11,348
Jan 9, 2026
16.55
16.65
16.55
16.62
15.82
8,187
Jan 8, 2026
16.62
16.67
16.57
16.58
15.78
5,487
Jan 7, 2026
16.64
16.67
16.59
16.63
15.83
2,683
Jan 6, 2026
16.65
16.65
16.51
16.60
15.80
9,355
Jan 5, 2026
16.55
16.77
16.55
16.59
15.79
15,240
Jan 2, 2026
16.52
16.70
16.43
16.55
15.75
4,633
Dec 31, 2025
16.42
16.45
16.31
16.39
15.60
31,690
Dec 30, 2025
16.48
16.48
16.35
16.41
15.62
13,035
Dec 29, 2025
16.40
16.50
16.40
16.40
15.61
8,455
Dec 26, 2025
16.55
16.55
16.41
16.41
15.62
4,116
Dec 24, 2025
16.41
16.55
16.39
16.52
15.73
3,916
Dec 23, 2025
16.43
16.52
16.41
16.41
15.62
8,879
Dec 22, 2025
16.60
16.60
16.45
16.52
15.73
8,450
Dec 19, 2025
16.47
16.63
16.47
16.53
15.73
8,510
Dec 18, 2025
16.53
16.70
16.53
16.55
15.75
9,301
Dec 17, 2025
16.50
16.59
16.44
16.53
15.73
25,973
Dec 16, 2025
16.53
16.65
16.49
16.59
15.79
5,947
Dec 15, 2025
0.2578
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
16.70
16.72
16.51
16.56
15.76
10,206
Dec 12, 2025
16.73
16.86
16.72
16.85
15.79
15,447
Dec 11, 2025
16.67
16.88
16.67
16.85
15.79
7,699
Dec 10, 2025
16.70
16.76
16.60
16.72
15.67
14,982
Dec 9, 2025
16.63
16.67
16.62
16.62
15.58
10,343
Dec 8, 2025
16.73
16.79
16.62
16.68
15.63
15,087
Dec 5, 2025
16.70
16.81
16.70
16.79
15.74
15,865
Dec 4, 2025
16.80
16.82
16.72
16.72
15.67
9,641
Dec 3, 2025
16.79
16.87
16.72
16.80
15.75
8,197
Dec 2, 2025
16.70
16.87
16.68
16.72
15.67
8,645
Dec 1, 2025
16.69
16.90
16.67
16.72
15.67
5,178
Nov 28, 2025
16.86
16.90
16.79
16.79
15.74
4,036
Nov 26, 2025
16.82
16.90
16.77
16.87
15.81
6,412
Nov 25, 2025
16.86
16.89
16.74
16.82
15.77
11,233
Nov 24, 2025
16.69
16.88
16.66
16.75
15.70
5,765
Nov 21, 2025
16.60
16.78
16.57
16.68
15.63
8,154
Nov 20, 2025
16.78
16.78
16.53
16.54
15.50
9,308
Nov 19, 2025
16.70
16.70
16.58
16.66
15.62
15,477
Nov 18, 2025
16.60
16.79
16.60
16.68
15.63
25,218
Nov 17, 2025
16.78
16.94
16.58
16.60
15.56
56,335
Nov 14, 2025
16.94
16.95
16.73
16.79
15.74
15,799
Nov 13, 2025
17.05
17.05
16.81
16.84
15.78
14,722
Nov 12, 2025
17.04
17.10
17.02
17.02
15.95
18,018
Nov 11, 2025
17.14
17.14
17.02
17.04
15.97
6,541
Nov 10, 2025
16.95
17.13
16.95
17.09
16.02
8,429
Nov 7, 2025
17.10
17.10
16.93
16.95
15.89
8,243
Nov 6, 2025
17.20
17.20
17.02
17.02
15.95
6,456
Nov 5, 2025
17.15
17.15
17.04
17.07
16.00
6,768
Nov 4, 2025
17.15
17.17
17.02
17.02
15.95
10,171
Nov 3, 2025
17.17
17.30
17.12
17.20
16.12
5,488
Oct 31, 2025
17.40
17.40
17.23
17.26
16.18
10,790
