NYSE - Delayed Quote
USD
Public Storage (PSA-PO)
13.55
+0.03
(+0.22%)
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
13.58
13.70
13.54
13.55
13.55
80,697
Oct 29, 2026
13.49
13.62
13.49
13.52
13.52
64,616
Oct 28, 2026
13.57
13.57
13.44
13.49
13.49
33,170
Oct 27, 2026
13.57
13.57
13.49
13.51
13.51
41,272
Oct 26, 2026
13.52
13.68
13.48
13.49
13.49
20,214
Oct 23, 2026
13.51
13.60
13.41
13.50
13.50
25,825
Oct 22, 2026
13.41
13.62
13.41
13.51
13.51
42,323
Oct 21, 2026
13.59
13.68
13.49
13.50
13.50
49,852
Oct 20, 2026
13.75
13.75
13.57
13.60
13.60
28,791
Oct 19, 2026
13.72
13.74
13.59
13.61
13.61
40,172
Oct 16, 2026
13.78
13.93
13.66
13.66
13.66
90,851
Oct 15, 2026
13.76
13.96
13.73
13.77
13.77
19,813
Oct 14, 2026
13.65
13.76
13.65
13.66
13.66
19,371
Oct 13, 2026
13.59
13.84
13.59
13.70
13.70
47,172
Oct 12, 2026
13.65
13.78
13.54
13.61
13.61
8,695
Oct 9, 2026
13.69
13.75
13.61
13.65
13.65
8,993
Oct 8, 2026
13.63
13.64
13.53
13.61
13.61
26,246
Oct 7, 2026
13.56
13.70
13.46
13.61
13.61
17,617
Oct 6, 2026
13.75
13.78
13.62
13.69
13.69
43,704
Oct 5, 2026
13.53
13.85
13.40
13.79
13.79
87,135
Oct 2, 2026
13.72
13.92
13.61
13.66
13.66
59,686
Oct 1, 2026
13.59
13.70
13.46
13.67
13.67
64,215
Sep 30, 2026
13.65
13.67
13.47
13.63
13.63
43,168
Sep 29, 2026
13.67
13.67
13.46
13.53
13.53
35,815
Sep 28, 2026
13.59
13.83
13.56
13.65
13.65
27,973
Sep 25, 2026
13.86
13.94
13.63
13.76
13.76
48,530
Sep 24, 2026
13.85
13.85
13.71
13.79
13.79
22,558
Sep 23, 2026
13.84
13.94
13.71
13.81
13.81
37,839
Sep 22, 2026
13.89
14.05
13.79
13.90
13.90
45,139
Sep 21, 2026
13.91
14.09
13.90
13.94
13.94
28,279
Sep 18, 2026
13.96
14.01
13.89
13.96
13.96
33,865
Sep 17, 2026
13.86
14.45
13.86
13.97
13.97
39,076
Sep 16, 2026
13.89
14.03
13.85
13.85
13.85
65,813
Sep 15, 2026
0.24375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
14.02
14.05
13.60
13.78
13.78
148,875
Sep 14, 2026
14.20
14.30
14.20
14.24
14.00
25,620
Sep 11, 2026
14.26
14.38
14.23
14.23
13.98
14,567
Sep 10, 2026
14.25
14.25
14.15
14.23
13.98
26,824
Sep 9, 2026
14.23
14.41
14.23
14.26
14.02
52,277
Sep 8, 2026
14.26
14.40
14.26
14.30
14.06
16,513
Sep 4, 2026
14.31
14.34
14.17
14.23
13.99
31,827
Sep 3, 2026
14.35
14.49
14.29
14.34
14.09
38,632
Sep 2, 2026
14.32
14.62
14.16
14.29
14.05
48,771
Sep 1, 2026
14.46
14.46
14.35
14.38
14.13
43,213
Aug 31, 2026
14.44
14.63
14.36
14.50
14.25
46,324
Aug 28, 2026
14.56
14.64
14.56
14.57
14.32
8,226
Aug 27, 2026
14.50
14.68
14.47
14.55
14.30
7,835
Aug 26, 2026
14.52
14.65
14.47
14.59
14.34
28,136
Aug 25, 2026
14.63
14.67
14.60
14.60
14.35
43,745
Aug 24, 2026
14.46
14.61
14.45
14.60
14.35
20,937
Aug 21, 2026
14.51
14.54
14.47
14.48
14.23
122,071
Aug 20, 2026
14.53
14.69
14.51
14.58
14.33
26,536
Aug 19, 2026
14.71
14.71
14.55
14.60
14.35
39,133
Aug 18, 2026
14.70
14.77
14.55
14.62
14.37
38,360
Aug 17, 2026
14.86
14.88
14.72
14.77
14.51
16,656
Aug 14, 2026
14.82
14.89
14.81
14.86
14.61
11,620
Aug 13, 2026
14.82
14.88
14.82
14.88
14.62
18,820
Aug 12, 2026
14.83
14.90
14.81
14.85
14.60
18,433
Aug 11, 2026
14.88
14.90
14.85
14.86
14.60
6,358
Aug 10, 2026
14.92
15.07
14.86
14.89
14.64
22,974
Aug 7, 2026
14.91
15.00
14.91
14.98
14.72
17,579
Aug 6, 2026
15.04
15.04
14.91
14.91
14.65
20,526
Aug 5, 2026
15.03
15.04
14.94
15.02
14.76
15,551
Aug 4, 2026
14.97
15.03
14.96
15.03
14.77
19,430
Aug 3, 2026
14.94
15.02
14.91
15.01
14.75
23,950
Jul 31, 2026
14.90
14.98
14.87
14.94
14.68
24,702
Jul 30, 2026
14.89
14.99
14.89
14.97
14.71
9,009
Jul 29, 2026
14.85
15.00
14.85
14.98
14.72
21,410
Jul 28, 2026
14.89
14.97
14.87
14.90
14.64
36,840
Jul 27, 2026
14.83
14.97
14.83
14.95
14.69
19,359
Jul 24, 2026
14.80
14.90
14.80
14.88
14.62
88,095
Jul 23, 2026
14.83
14.89
14.79
14.84
14.58
21,765
Jul 22, 2026
14.92
14.96
14.90
14.90
14.64
4,855
Jul 21, 2026
14.96
15.00
14.95
14.97
14.71
5,842
Jul 20, 2026
15.02
15.10
14.96
15.00
14.74
18,056
Jul 17, 2026
15.03
15.16
15.01
15.02
14.76
9,884
Jul 16, 2026
15.03
15.12
15.01
15.05
14.79
10,645
Jul 15, 2026
15.00
15.10
14.95
15.09
14.83
13,985
Jul 14, 2026
14.95
15.04
14.92
15.04
14.78
5,295
Jul 13, 2026
15.00
15.11
14.95
15.01
14.75
9,329
Jul 10, 2026
15.15
15.18
15.03
15.12
14.86
17,686
Jul 9, 2026
15.14
15.17
15.11
15.17
14.91
4,363
Jul 8, 2026
15.19
15.23
15.11
15.15
14.89
6,224
Jul 7, 2026
15.13
15.27
15.13
15.24
14.98
6,973
Jul 6, 2026
15.11
15.25
15.11
15.21
14.95
14,646
Jul 2, 2026
15.05
15.19
15.05
15.16
14.90
33,296
Jul 1, 2026
15.06
15.11
14.95
15.09
14.83
21,749
Jun 30, 2026
14.98
15.05
14.88
15.01
14.75
39,284
Jun 29, 2026
14.84
15.00
14.84
14.98
14.72
20,310
Jun 26, 2026
14.89
14.92
14.81
14.82
14.57
23,124
Jun 25, 2026
14.94
15.01
14.90
14.90
14.64
4,756
Jun 24, 2026
14.97
15.03
14.91
15.00
14.74
41,584
Jun 23, 2026
15.00
15.07
14.95
14.95
14.69
33,733
Jun 22, 2026
15.14
15.18
15.01
15.03
14.77
16,383
Jun 18, 2026
15.10
15.22
15.10
15.19
14.93
5,052
Jun 17, 2026
15.10
15.20
15.10
15.12
14.86
56,405
Jun 16, 2026
15.18
15.21
15.07
15.12
14.86
38,871
Jun 15, 2026
0.24369
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.08
15.19
15.05
15.18
14.92
61,503
Jun 12, 2026
15.17
15.24
15.11
15.20
14.70
52,655
Jun 11, 2026
15.13
15.24
15.13
15.24
14.74
13,370
Jun 10, 2026
15.15
15.20
15.10
15.13
14.63
6,413
Jun 9, 2026
15.12
15.19
15.03
15.15
14.65
13,611
Jun 8, 2026
15.07
15.16
15.06
15.15
14.65
32,062
Jun 5, 2026
15.15
15.18
15.04
15.09
14.59
10,114
Jun 4, 2026
15.16
15.20
15.15
15.15
14.65
7,521
Jun 3, 2026
15.15
15.17
15.09
15.09
14.59
62,389
Jun 2, 2026
15.19
15.19
15.12
15.16
14.66
15,269
Jun 1, 2026
15.12
15.19
15.08
15.17
14.67
14,170
May 29, 2026
15.14
15.25
15.14
15.15
14.65
71,523
May 28, 2026
15.17
15.25
15.17
15.21
14.71
11,947
May 27, 2026
15.10
15.22
15.10
15.19
14.69
7,209
May 26, 2026
15.07
15.19
15.05
15.15
14.65
27,046
May 22, 2026
15.07
15.11
14.97
15.07
14.57
23,643
May 21, 2026
15.00
15.11
14.95
15.02
14.52
16,174
May 20, 2026
14.99
15.08
14.99
15.06
14.56
38,301
May 19, 2026
15.23
15.23
15.00
15.00
14.51
16,846
May 18, 2026
15.15
15.19
15.09
15.14
14.64
7,666
May 15, 2026
15.26
15.26
15.15
15.16
14.66
6,030
May 14, 2026
15.29
15.36
15.29
15.33
14.83
18,803
May 13, 2026
15.29
15.37
15.28
15.29
14.79
17,660
May 12, 2026
15.35
15.36
15.25
15.34
14.84
8,657
May 11, 2026
15.32
15.43
15.32
15.37
14.86
10,502
May 8, 2026
15.31
15.44
15.31
15.44
14.93
87,337
May 7, 2026
15.32
15.36
15.26
15.34
14.84
16,616
May 6, 2026
15.28
15.38
15.28
15.35
14.85
5,271
May 5, 2026
15.28
15.33
15.26
15.31
14.81
8,329
May 4, 2026
15.30
15.37
15.22
15.26
14.76
11,683
May 1, 2026
15.43
15.44
15.31
15.31
14.81
11,713
Apr 30, 2026
15.22
15.34
15.22
15.33
14.83
12,628
Apr 29, 2026
15.29
15.33
15.22
15.22
14.72
11,144
Apr 28, 2026
15.32
15.33
15.29
15.29
14.79
6,159
Apr 27, 2026
15.50
15.50
15.39
15.39
14.88
6,233
Apr 24, 2026
15.43
15.50
15.40
15.46
14.95
14,244
Apr 23, 2026
15.40
15.50
15.40
15.47
14.96
8,565
Apr 22, 2026
15.40
15.44
15.36
15.44
14.93
5,707
Apr 21, 2026
15.36
15.46
15.33
15.37
14.86
13,458
Apr 20, 2026
15.43
15.43
15.34
15.42
14.91
5,051
Apr 17, 2026
15.40
15.48
15.39
15.39
14.88
17,669
Apr 16, 2026
15.33
15.38
15.33
15.34
14.84
10,603
Apr 15, 2026
15.38
15.39
15.32
15.35
14.85
5,693
Apr 14, 2026
15.31
15.43
15.31
15.39
14.88
40,566
Apr 13, 2026
15.25
15.35
15.20
15.34
14.84
35,081
Apr 10, 2026
15.22
15.23
15.13
15.23
14.73
26,122
Apr 9, 2026
15.08
15.18
15.08
15.14
14.64
38,577
Apr 8, 2026
15.10
15.14
15.02
15.12
14.62
-
Apr 7, 2026
14.88
14.98
14.88
14.93
14.44
13,472
Apr 6, 2026
15.03
15.03
14.98
14.98
14.49
9,405
Apr 2, 2026
14.89
14.96
14.81
14.94
14.45
8,854
Apr 1, 2026
14.93
15.06
14.87
14.92
14.43
25,298
Mar 31, 2026
14.98
15.03
14.81
15.03
14.54
54,864
Mar 30, 2026
15.05
15.05
14.78
14.87
14.38
51,801
Mar 27, 2026
14.86
15.03
14.86
14.96
14.47
15,669
Mar 26, 2026
15.23
15.23
14.96
15.00
14.51
12,033
Mar 25, 2026
15.12
15.20
15.05
15.16
14.66
17,098
Mar 24, 2026
15.01
15.16
14.93
15.10
14.60
20,485
Mar 23, 2026
15.02
15.15
15.02
15.06
14.56
12,122
Mar 20, 2026
15.14
15.14
15.01
15.02
14.53
10,360
Mar 19, 2026
15.18
15.21
15.11
15.18
14.68
14,239
Mar 18, 2026
15.29
15.31
15.15
15.16
14.66
37,734
Mar 17, 2026
15.34
15.37
15.24
15.35
14.85
19,851
Mar 16, 2026
0.2437
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
15.19
15.34
15.19
15.30
14.80
19,452
Mar 13, 2026
15.42
15.51
15.39
15.40
14.66
10,295
Mar 12, 2026
15.46
15.49
15.40
15.48
14.73
39,434
Mar 11, 2026
15.56
15.61
15.50
15.51
14.76
5,996
Mar 10, 2026
15.51
15.62
15.51
15.60
14.85
10
Mar 9, 2026
15.55
15.63
15.50
15.58
14.83
10
Mar 6, 2026
15.65
15.68
15.57
15.64
14.88
10
Mar 5, 2026
15.72
15.74
15.61
15.72
14.96
10
Mar 4, 2026
15.63
15.81
15.63
15.73
14.97
10
Mar 3, 2026
15.68
15.76
15.56
15.73
14.97
10
Mar 2, 2026
15.80
15.85
15.72
15.83
15.07
10
Feb 27, 2026
15.84
15.98
15.69
15.80
15.04
10
Feb 26, 2026
15.83
15.94
15.83
15.90
15.13
3,718
Feb 25, 2026
15.95
15.95
15.81
15.94
15.17
10
Feb 24, 2026
15.80
15.99
15.80
15.88
15.11
10
Feb 23, 2026
15.97
15.99
15.82
15.84
15.08
10
Feb 20, 2026
15.87
15.93
15.82
15.90
15.13
6,873
Feb 19, 2026
15.86
15.93
15.82
15.93
15.16
3,808
Feb 18, 2026
15.92
16.09
15.87
15.94
15.17
16,993
Feb 17, 2026
15.95
15.97
15.86
15.97
15.20
8,623
Feb 13, 2026
15.75
15.92
15.75
15.90
15.14
6,802
Feb 12, 2026
15.73
15.91
15.73
15.84
15.08
2,780
Feb 11, 2026
15.69
15.82
15.69
15.82
15.06
4,937
Feb 10, 2026
15.69
15.80
15.69
15.74
14.98
5,180
Feb 9, 2026
15.70
15.84
15.70
15.73
14.97
3,626
Feb 6, 2026
15.68
15.78
15.68
15.75
14.99
6,491
Feb 5, 2026
15.77
15.77
15.63
15.69
14.94
7,123
Feb 4, 2026
15.73
15.87
15.71
15.80
15.04
4,938
Feb 3, 2026
15.80
15.86
15.74
15.74
14.99
17,026
Feb 2, 2026
15.76
15.93
15.76
15.86
15.10
4,266
Jan 30, 2026
15.78
15.88
15.76
15.86
15.10
10,996
Jan 29, 2026
15.93
15.95
15.80
15.81
15.05
18,610
Jan 28, 2026
15.90
15.94
15.82
15.89
15.12
8,166
Jan 27, 2026
15.98
15.98
15.83
15.96
15.19
3,594
Jan 26, 2026
15.83
15.98
15.83
15.95
15.18
25,028
Jan 23, 2026
15.78
15.90
15.78
15.83
15.07
20,177
Jan 22, 2026
15.78
15.89
15.77
15.82
15.06
13,703
Jan 21, 2026
15.72
15.85
15.72
15.77
15.01
3,624
Jan 20, 2026
15.74
15.80
15.69
15.76
15.00
21,391
Jan 16, 2026
15.80
15.94
15.80
15.85
15.09
13,524
Jan 15, 2026
15.84
15.97
15.84
15.88
15.11
10,235
Jan 14, 2026
15.71
15.80
15.71
15.80
15.04
8,956
Jan 13, 2026
15.77
15.84
15.70
15.76
15.00
15,411
Jan 12, 2026
15.78
15.82
15.74
15.79
15.03
11,393
Jan 9, 2026
15.78
15.85
15.75
15.82
15.06
7,295
Jan 8, 2026
15.80
15.83
15.77
15.83
15.07
5,699
Jan 7, 2026
15.78
15.86
15.77
15.82
15.06
5,328
Jan 6, 2026
15.79
15.86
15.70
15.77
15.01
13,814
Jan 5, 2026
15.77
15.95
15.76
15.79
15.03
21,093
Jan 2, 2026
15.73
15.81
15.57
15.77
15.01
8,539
Dec 31, 2025
15.71
15.74
15.56
15.65
14.90
219,886
Dec 30, 2025
15.60
15.66
15.50
15.62
14.87
44,375
Dec 29, 2025
15.62
15.63
15.49
15.56
14.81
30,074
Dec 26, 2025
15.63
15.66
15.56
15.63
14.88
6,842
Dec 24, 2025
15.50
15.58
15.48
15.57
14.82
20,600
Dec 23, 2025
15.58
15.67
15.45
15.52
14.77
48,597
Dec 22, 2025
15.61
15.72
15.57
15.65
14.90
34,813
Dec 19, 2025
15.59
15.71
15.57
15.66
14.91
7,750
Dec 18, 2025
15.62
15.79
15.60
15.64
14.89
20,822
Dec 17, 2025
15.60
15.69
15.59
15.59
14.84
27,726
Dec 16, 2025
15.57
15.67
15.57
15.66
14.91
11,171
Dec 15, 2025
0.2437
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
15.72
15.72
15.60
15.65
14.90
17,593
Dec 12, 2025
15.77
15.96
15.77
15.86
14.86
17,166
Dec 11, 2025
15.73
15.89
15.73
15.89
14.89
48,419
Dec 10, 2025
15.68
15.85
15.68
15.78
14.79
25,414
Dec 9, 2025
15.68
15.79
15.63
15.70
14.71
91,718
Dec 8, 2025
15.80
15.89
15.64
15.69
14.70
11,657
Dec 5, 2025
15.83
15.86
15.74
15.74
14.75
57,415
Dec 4, 2025
15.84
15.95
15.83
15.83
14.84
13,905
Dec 3, 2025
15.91
16.07
15.84
15.84
14.85
29,389
Dec 2, 2025
15.90
16.06
15.90
15.90
14.90
55,508
Dec 1, 2025
15.90
15.97
15.83
15.83
14.84
42,287
Nov 28, 2025
15.98
16.00
15.86
15.86
14.86
6,326
Nov 26, 2025
15.86
15.97
15.78
15.94
14.94
14,005
Nov 25, 2025
15.79
15.94
15.79
15.89
14.89
7,762
Nov 24, 2025
15.77
15.90
15.77
15.85
14.85
18,514
Nov 21, 2025
15.71
15.89
15.71
15.80
14.80
15,597
Nov 20, 2025
15.76
15.84
15.65
15.71
14.72
18,952
Nov 19, 2025
15.73
15.80
15.68
15.74
14.75
28,053
Nov 18, 2025
15.73
15.80
15.71
15.74
14.75
28,225
Nov 17, 2025
15.89
15.89
15.69
15.73
14.74
31,884
Nov 14, 2025
15.93
15.95
15.86
15.90
14.90
28,781
Nov 13, 2025
16.00
16.08
15.91
15.96
14.96
35,049
Nov 12, 2025
16.15
16.19
16.10
16.10
15.09
147,944
Nov 11, 2025
16.21
16.24
16.09
16.11
15.10
5,948
Nov 10, 2025
16.09
16.30
16.09
16.19
15.17
7,231
Nov 7, 2025
16.13
16.13
16.07
16.12
15.11
7,098
Nov 6, 2025
16.25
16.34
16.14
16.16
15.15
108,439
Nov 5, 2025
16.17
16.29
16.17
16.28
15.26
6,415
Nov 4, 2025
16.16
16.19
16.14
16.18
15.16
13,640
Nov 3, 2025
16.19
16.27
16.14
16.26
15.24
6,335
Oct 31, 2025
16.26
16.35
16.24
16.27
15.25
72,162
