NYSE - Delayed Quote
USD
Public Storage (PSA-PN)
13.62
+0.18
(+1.34%)
At close: October 30 at 4:00:02 PM EDT
13.60
-0.02
(-0.15%)
After hours: October 30 at 6:00:01 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
13.44
13.70
13.44
13.62
13.62
103,322
Oct 29, 2026
13.40
13.53
13.40
13.44
13.44
54,616
Oct 28, 2026
13.57
13.61
13.44
13.45
13.45
47,859
Oct 27, 2026
13.61
13.65
13.49
13.60
13.60
23,675
Oct 26, 2026
13.51
13.74
13.49
13.52
13.52
19,325
Oct 23, 2026
13.44
13.65
13.44
13.52
13.52
24,157
Oct 22, 2026
13.46
13.63
13.37
13.49
13.49
338,116
Oct 21, 2026
13.65
13.72
13.50
13.50
13.50
29,923
Oct 20, 2026
13.76
13.76
13.55
13.61
13.61
12,806
Oct 19, 2026
13.73
13.73
13.54
13.61
13.61
24,277
Oct 16, 2026
13.76
13.99
13.61
13.65
13.65
27,150
Oct 15, 2026
13.76
13.99
13.75
13.80
13.80
29,688
Oct 14, 2026
13.69
13.82
13.54
13.69
13.69
51,684
Oct 13, 2026
13.61
13.77
13.54
13.76
13.76
15,143
Oct 12, 2026
13.68
13.68
13.51
13.58
13.58
27,733
Oct 9, 2026
13.65
13.68
13.56
13.63
13.63
16,050
Oct 8, 2026
13.72
13.72
13.55
13.60
13.60
33,953
Oct 7, 2026
13.65
13.77
13.55
13.72
13.72
67,429
Oct 6, 2026
13.72
13.72
13.58
13.67
13.67
27,534
Oct 5, 2026
13.67
13.72
13.42
13.66
13.66
48,011
Oct 2, 2026
13.77
13.95
13.54
13.59
13.59
61,015
Oct 1, 2026
13.60
13.74
13.47
13.69
13.69
20,417
Sep 30, 2026
13.57
13.67
13.45
13.67
13.67
63,931
Sep 29, 2026
13.67
13.68
13.44
13.51
13.51
29,230
Sep 28, 2026
13.78
13.78
13.53
13.61
13.61
26,365
Sep 25, 2026
13.75
13.85
13.69
13.75
13.75
20,817
Sep 24, 2026
13.75
13.94
13.75
13.76
13.76
15,119
Sep 23, 2026
13.85
13.92
13.75
13.82
13.82
36,843
Sep 22, 2026
14.01
14.03
13.86
13.88
13.88
19,730
Sep 21, 2026
13.99
14.13
13.89
13.95
13.95
31,083
Sep 18, 2026
14.10
14.11
13.85
13.93
13.93
27,060
Sep 17, 2026
13.94
14.17
13.94
14.01
14.01
35,953
Sep 16, 2026
13.98
14.11
13.89
13.89
13.89
38,563
Sep 15, 2026
0.24219
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
14.10
14.10
13.85
13.91
13.91
58,394
Sep 14, 2026
14.29
14.33
14.20
14.25
14.01
67,737
Sep 11, 2026
14.24
14.29
14.22
14.24
14.00
28,841
Sep 10, 2026
14.21
14.38
14.14
14.23
13.99
41,094
Sep 9, 2026
14.24
14.40
14.24
14.25
14.01
34,081
Sep 8, 2026
14.22
14.34
14.16
14.24
14.00
15,326
Sep 4, 2026
14.25
14.36
14.20
14.21
13.97
21,531
Sep 3, 2026
14.44
14.44
14.25
14.27
14.03
21,334
Sep 2, 2026
14.46
14.47
14.35
14.39
14.14
14,287
Sep 1, 2026
14.56
14.56
14.35
14.35
14.11
14,080
Aug 31, 2026
14.60
14.70
14.45
14.61
14.36
36,207
Aug 28, 2026
14.60
14.63
14.55
14.58
14.33
14,228
Aug 27, 2026
14.60
14.70
14.55
14.60
14.35
16,344
Aug 26, 2026
14.58
14.61
14.55
14.55
14.30
16,116
Aug 25, 2026
14.55
14.59
14.51
14.59
14.34
68,952
Aug 24, 2026
14.48
14.69
14.46
14.48
14.23
20,478
Aug 21, 2026
14.63
14.63
14.46
14.47
14.22
39,223
Aug 20, 2026
14.61
14.65
14.54
14.59
14.34
28,134
Aug 19, 2026
14.76
14.76
14.61
14.69
14.44
32,086
Aug 18, 2026
14.75
14.86
14.66
14.69
14.44
18,628
Aug 17, 2026
14.90
14.98
14.75
14.75
14.50
16,424
Aug 14, 2026
14.99
14.99
14.87
14.90
14.64
33,226
Aug 13, 2026
14.95
14.99
14.86
14.97
14.72
39,455
Aug 12, 2026
14.83
14.91
14.81
14.90
14.65
24,535
Aug 11, 2026
14.97
14.98
14.82
14.86
14.61
27,984
Aug 10, 2026
15.00
15.02
14.81
14.88
14.63
21,883
Aug 7, 2026
14.94
15.01
14.92
14.95
14.70
33,449
Aug 6, 2026
15.10
15.10
14.92
14.92
14.67
33,862
Aug 5, 2026
15.00
15.14
14.89
15.06
14.80
79,576
Aug 4, 2026
15.00
15.00
14.92
14.99
14.74
32,753
Aug 3, 2026
14.98
15.00
14.90
14.99
14.74
61,888
Jul 31, 2026
14.80
14.94
14.80
14.88
14.63
27,216
Jul 30, 2026
14.80
14.85
14.74
14.85
14.60
6,725
Jul 29, 2026
14.77
14.84
14.75
14.84
14.59
27,735
Jul 28, 2026
14.81
14.85
14.75
14.82
14.57
11,001
Jul 27, 2026
14.74
14.86
14.74
14.86
14.61
10,434
Jul 24, 2026
14.74
14.85
14.72
14.77
14.52
12,215
Jul 23, 2026
14.82
14.82
14.73
14.77
14.52
28,653
Jul 22, 2026
14.82
14.92
14.80
14.82
14.57
8,506
Jul 21, 2026
14.86
14.91
14.86
14.88
14.62
7,052
Jul 20, 2026
14.96
14.96
14.86
14.91
14.66
16,503
Jul 17, 2026
14.95
15.00
14.90
14.92
14.67
6,122
Jul 16, 2026
14.91
15.00
14.88
14.97
14.72
7,001
Jul 15, 2026
14.89
15.03
14.89
14.95
14.69
12,219
Jul 14, 2026
14.94
15.06
14.92
14.96
14.71
42,726
Jul 13, 2026
15.00
15.00
14.91
14.93
14.67
10,726
Jul 10, 2026
15.08
15.09
14.85
15.03
14.77
3,145
Jul 9, 2026
15.04
15.09
14.98
15.09
14.83
4,674
Jul 8, 2026
15.13
15.13
14.94
14.99
14.74
27,345
Jul 7, 2026
15.09
15.17
15.09
15.13
14.87
9,848
Jul 6, 2026
15.14
15.17
15.07
15.15
14.89
16,712
Jul 2, 2026
15.04
15.16
15.03
15.13
14.87
25,949
Jul 1, 2026
14.97
15.10
14.89
15.06
14.80
34,539
Jun 30, 2026
14.99
15.10
14.90
14.98
14.73
266,607
Jun 29, 2026
14.85
14.99
14.84
14.92
14.67
47,007
Jun 26, 2026
14.92
14.94
14.80
14.90
14.65
30,803
Jun 25, 2026
15.05
15.05
14.89
14.96
14.71
25,555
Jun 24, 2026
15.06
15.06
14.93
14.97
14.72
41,598
Jun 23, 2026
14.92
15.08
14.91
15.02
14.76
41,087
Jun 22, 2026
15.06
15.17
14.96
15.03
14.77
19,813
Jun 18, 2026
15.11
15.20
15.11
15.12
14.86
26,819
Jun 17, 2026
15.03
15.14
15.03
15.07
14.81
25,087
Jun 16, 2026
15.14
15.14
14.98
15.05
14.79
19,980
Jun 15, 2026
0.2422
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.03
15.11
15.01
15.07
14.81
18,954
Jun 12, 2026
15.05
15.16
15.05
15.15
14.65
10,815
Jun 11, 2026
15.00
15.15
15.00
15.14
14.64
10,781
Jun 10, 2026
15.12
15.12
14.99
15.00
14.51
4,533
Jun 9, 2026
15.05
15.15
14.98
15.06
14.57
24,115
Jun 8, 2026
15.01
15.11
14.98
15.11
14.62
31,694
Jun 5, 2026
15.08
15.08
14.98
14.98
14.49
17,304
Jun 4, 2026
15.15
15.15
15.03
15.08
14.59
11,607
Jun 3, 2026
15.08
15.08
15.00
15.07
14.58
17,285
Jun 2, 2026
15.19
15.19
15.02
15.06
14.56
18,688
Jun 1, 2026
15.05
15.12
15.02
15.10
14.61
8,658
May 29, 2026
15.18
15.18
15.07
15.10
14.61
43,054
May 28, 2026
15.12
15.18
15.12
15.16
14.67
57,687
May 27, 2026
15.16
15.19
15.07
15.12
14.63
9,232
May 26, 2026
15.14
15.14
15.03
15.09
14.59
10,746
May 22, 2026
15.01
15.05
14.98
15.02
14.53
15,099
May 21, 2026
15.05
15.05
14.93
14.98
14.49
33,257
May 20, 2026
15.02
15.05
14.95
15.04
14.55
13,607
May 19, 2026
15.08
15.09
14.89
14.97
14.48
29,420
May 18, 2026
15.15
15.15
15.05
15.09
14.60
15,946
May 15, 2026
15.15
15.18
15.08
15.13
14.64
16,823
May 14, 2026
15.29
15.29
15.20
15.23
14.73
7,302
May 13, 2026
15.30
15.30
15.21
15.22
14.72
7,304
May 12, 2026
15.21
15.32
15.19
15.28
14.78
8,477
May 11, 2026
15.33
15.33
15.21
15.29
14.79
17,788
May 8, 2026
15.30
15.33
15.26
15.33
14.83
45,926
May 7, 2026
15.32
15.32
15.21
15.30
14.80
8,447
May 6, 2026
15.24
15.30
15.24
15.28
14.78
11,131
May 5, 2026
15.15
15.26
15.15
15.24
14.74
18,107
May 4, 2026
15.20
15.20
15.13
15.20
14.70
8,896
May 1, 2026
15.27
15.28
15.17
15.20
14.70
19,005
Apr 30, 2026
15.20
15.23
15.14
15.19
14.69
16,815
Apr 29, 2026
15.20
15.20
15.16
15.18
14.68
9,034
Apr 28, 2026
15.24
15.26
15.20
15.20
14.70
8,031
Apr 27, 2026
15.40
15.40
15.27
15.30
14.80
43,995
Apr 24, 2026
15.38
15.43
15.34
15.40
14.90
16,621
Apr 23, 2026
15.33
15.38
15.26
15.35
14.85
23,786
Apr 22, 2026
15.20
15.29
15.20
15.29
14.79
10,015
Apr 21, 2026
15.35
15.35
15.19
15.20
14.70
27,669
Apr 20, 2026
15.32
15.36
15.22
15.31
14.80
7,517
Apr 17, 2026
15.20
15.40
15.20
15.30
14.80
44,794
Apr 16, 2026
15.29
15.29
15.18
15.22
14.72
9,627
Apr 15, 2026
15.26
15.34
15.25
15.26
14.76
7,631
Apr 14, 2026
15.25
15.34
15.22
15.30
14.80
68,648
Apr 13, 2026
15.10
15.25
15.10
15.22
14.72
21,786
Apr 10, 2026
15.16
15.22
15.12
15.14
14.64
51,132
Apr 9, 2026
15.06
15.16
15.00
15.12
14.63
35,131
Apr 8, 2026
15.00
15.18
14.95
15.04
14.55
-
Apr 7, 2026
14.81
14.95
14.76
14.82
14.34
35,097
Apr 6, 2026
14.78
14.86
14.78
14.81
14.33
13,163
Apr 2, 2026
14.75
14.89
14.72
14.86
14.37
60,558
Apr 1, 2026
14.75
14.84
14.75
14.80
14.32
31,847
Mar 31, 2026
14.81
14.84
14.69
14.70
14.22
361,918
Mar 30, 2026
14.90
14.91
14.72
14.75
14.27
31,991
Mar 27, 2026
14.80
14.84
14.70
14.83
14.34
29,895
Mar 26, 2026
14.90
14.97
14.76
14.79
14.31
34,564
Mar 25, 2026
14.95
15.00
14.90
14.92
14.43
44,818
Mar 24, 2026
14.95
15.09
14.87
14.87
14.38
43,266
Mar 23, 2026
15.06
15.07
14.89
14.95
14.46
49,761
Mar 20, 2026
15.06
15.06
14.86
14.86
14.37
34,145
Mar 19, 2026
15.04
15.11
15.03
15.11
14.62
31,546
Mar 18, 2026
15.22
15.29
15.08
15.11
14.62
39,302
Mar 17, 2026
15.22
15.32
15.22
15.26
14.76
44,306
Mar 16, 2026
0.2422
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
15.15
15.27
15.12
15.19
14.70
57,431
Mar 13, 2026
15.39
15.43
15.30
15.31
14.57
27,622
Mar 12, 2026
15.54
15.54
15.32
15.34
14.60
25,256
Mar 11, 2026
15.54
15.54
15.43
15.43
14.69
9,379
Mar 10, 2026
15.43
15.58
15.43
15.54
14.79
1
Mar 9, 2026
15.50
15.52
15.41
15.47
14.73
1
Mar 6, 2026
15.57
15.58
15.48
15.51
14.77
1
Mar 5, 2026
15.58
15.61
15.54
15.61
14.86
1
Mar 4, 2026
15.56
15.68
15.54
15.65
14.90
1
Mar 3, 2026
15.56
15.57
15.38
15.56
14.81
1
Mar 2, 2026
15.54
15.62
15.51
15.62
14.87
1
Feb 27, 2026
15.73
15.73
15.48
15.55
14.80
1
Feb 26, 2026
15.77
15.79
15.72
15.77
15.01
36,818
Feb 25, 2026
15.67
15.75
15.67
15.75
14.99
1
Feb 24, 2026
15.77
15.77
15.66
15.74
14.98
1
Feb 23, 2026
15.80
15.80
15.71
15.75
14.99
1
Feb 20, 2026
15.69
15.80
15.69
15.80
15.04
19,631
Feb 19, 2026
15.75
15.79
15.69
15.76
15.00
21,103
Feb 18, 2026
15.76
15.84
15.71
15.75
14.99
28,409
Feb 17, 2026
15.63
15.77
15.61
15.77
15.01
19,003
Feb 13, 2026
15.58
15.67
15.56
15.62
14.87
17,913
Feb 12, 2026
15.56
15.67
15.56
15.57
14.82
14,366
Feb 11, 2026
15.56
15.60
15.52
15.57
14.82
22,240
Feb 10, 2026
15.53
15.64
15.53
15.60
14.85
24,897
Feb 9, 2026
15.52
15.58
15.52
15.55
14.80
8,333
Feb 6, 2026
15.62
15.62
15.50
15.54
14.79
8,507
Feb 5, 2026
15.55
15.60
15.46
15.51
14.77
11,487
Feb 4, 2026
15.54
15.62
15.52
15.59
14.84
10,034
Feb 3, 2026
15.62
15.67
15.59
15.61
14.86
11,773
Feb 2, 2026
15.61
15.68
15.61
15.67
14.92
12,310
Jan 30, 2026
15.61
15.69
15.61
15.68
14.93
17,602
Jan 29, 2026
15.72
15.72
15.62
15.68
14.92
24,001
Jan 28, 2026
15.74
15.75
15.70
15.70
14.95
14,788
Jan 27, 2026
15.78
15.78
15.74
15.75
14.99
2,957
Jan 26, 2026
15.68
15.79
15.68
15.78
15.02
11,356
Jan 23, 2026
15.64
15.75
15.63
15.74
14.98
8,137
Jan 22, 2026
15.65
15.75
15.61
15.70
14.95
12,191
Jan 21, 2026
15.61
15.69
15.52
15.66
14.91
9,124
Jan 20, 2026
15.55
15.69
15.54
15.59
14.84
33,357
Jan 16, 2026
15.73
15.80
15.62
15.73
14.97
16,652
Jan 15, 2026
15.74
15.82
15.65
15.80
15.04
19,745
Jan 14, 2026
15.59
15.71
15.59
15.70
14.95
10,612
Jan 13, 2026
15.69
15.71
15.56
15.62
14.87
12,253
Jan 12, 2026
15.64
15.68
15.60
15.68
14.93
17,363
Jan 9, 2026
15.63
15.67
15.55
15.67
14.92
14,008
Jan 8, 2026
15.60
15.77
15.55
15.64
14.89
40,187
Jan 7, 2026
15.67
15.74
15.58
15.72
14.97
17,400
Jan 6, 2026
15.65
15.66
15.48
15.66
14.91
14,097
Jan 5, 2026
15.58
15.72
15.57
15.62
14.87
17,250
Jan 2, 2026
15.40
15.58
15.40
15.58
14.83
14,358
Dec 31, 2025
15.44
15.45
15.35
15.43
14.69
61,313
Dec 30, 2025
15.41
15.41
15.33
15.39
14.65
23,630
Dec 29, 2025
15.42
15.42
15.31
15.36
14.62
20,759
Dec 26, 2025
15.36
15.44
15.36
15.42
14.68
12,513
Dec 24, 2025
15.37
15.44
15.35
15.43
14.69
11,299
Dec 23, 2025
15.40
15.51
15.35
15.41
14.67
31,561
Dec 22, 2025
15.45
15.54
15.43
15.50
14.76
20,079
Dec 19, 2025
15.47
15.54
15.42
15.50
14.75
12,677
Dec 18, 2025
15.52
15.64
15.42
15.50
14.76
13,083
Dec 17, 2025
15.47
15.48
15.41
15.46
14.72
13,477
Dec 16, 2025
15.47
15.54
15.43
15.52
14.77
21,331
Dec 15, 2025
0.2422
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
15.57
15.57
15.46
15.51
14.77
11,486
Dec 12, 2025
15.78
15.78
15.64
15.72
14.73
23,472
Dec 11, 2025
15.64
15.80
15.64
15.80
14.81
21,488
Dec 10, 2025
15.54
15.72
15.54
15.66
14.68
37,995
Dec 9, 2025
15.53
15.62
15.53
15.55
14.58
72,228
Dec 8, 2025
15.59
15.68
15.50
15.53
14.56
39,206
Dec 5, 2025
15.70
15.77
15.65
15.65
14.67
14,917
Dec 4, 2025
15.68
15.79
15.68
15.74
14.75
14,809
Dec 3, 2025
15.70
15.80
15.68
15.70
14.72
15,808
Dec 2, 2025
15.80
15.80
15.68
15.79
14.80
20,020
Dec 1, 2025
15.69
15.79
15.66
15.71
14.73
21,676
Nov 28, 2025
15.86
15.87
15.75
15.75
14.76
50,995
Nov 26, 2025
15.83
15.89
15.76
15.83
14.84
13,598
Nov 25, 2025
15.70
15.86
15.70
15.84
14.85
14,067
Nov 24, 2025
15.72
15.81
15.63
15.75
14.76
7,683
Nov 21, 2025
15.61
15.77
15.60
15.71
14.73
15,432
Nov 20, 2025
15.70
15.76
15.57
15.61
14.63
38,520
Nov 19, 2025
15.70
15.70
15.50
15.64
14.66
44,251
Nov 18, 2025
15.57
15.75
15.57
15.70
14.71
12,410
Nov 17, 2025
15.89
15.92
15.56
15.65
14.66
18,436
Nov 14, 2025
15.85
15.94
15.84
15.89
14.89
15,904
Nov 13, 2025
15.98
15.98
15.80
15.84
14.85
40,815
Nov 12, 2025
16.07
16.09
15.96
16.02
15.02
45,854
Nov 11, 2025
16.10
16.14
16.00
16.07
15.06
15,553
Nov 10, 2025
16.00
16.12
15.95
16.06
15.05
15,440
Nov 7, 2025
16.15
16.15
15.97
15.98
14.98
6,238
Nov 6, 2025
16.15
16.24
16.07
16.07
15.06
11,524
Nov 5, 2025
16.04
16.15
16.04
16.15
15.14
6,155
Nov 4, 2025
16.01
16.16
16.01
16.06
15.05
27,401
Nov 3, 2025
16.22
16.22
16.01
16.04
15.03
13,613
Oct 31, 2025
16.23
16.41
16.12
16.15
15.14
37,766
