NYSE - Delayed Quote
USD
Public Storage (PSA-PQ)
13.70
+0.03
(+0.22%)
At close: October 30 at 4:00:03 PM EDT
13.67
-0.03
(-0.22%)
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
13.57
13.81
13.57
13.70
13.70
17,534
Oct 29, 2026
13.60
13.70
13.60
13.67
13.67
28,452
Oct 28, 2026
13.84
13.84
13.65
13.65
13.65
10,110
Oct 27, 2026
13.79
13.83
13.74
13.74
13.74
9,916
Oct 26, 2026
13.78
13.84
13.70
13.70
13.70
37,867
Oct 23, 2026
13.71
13.79
13.69
13.69
13.69
3,925
Oct 22, 2026
13.71
13.76
13.66
13.76
13.76
263,830
Oct 21, 2026
13.72
13.72
13.67
13.69
13.69
11,124
Oct 20, 2026
13.83
13.95
13.75
13.77
13.77
6,170
Oct 19, 2026
14.01
14.01
13.76
13.80
13.80
6,949
Oct 16, 2026
13.95
14.00
13.88
13.90
13.90
23,649
Oct 15, 2026
13.84
14.10
13.84
13.95
13.95
26,394
Oct 14, 2026
13.74
13.81
13.69
13.74
13.74
27,829
Oct 13, 2026
13.80
13.97
13.76
13.79
13.79
38,783
Oct 12, 2026
13.81
13.85
13.74
13.74
13.74
26,806
Oct 9, 2026
13.80
13.89
13.80
13.89
13.89
27,622
Oct 8, 2026
13.84
13.85
13.76
13.82
13.82
20,380
Oct 7, 2026
13.83
13.85
13.70
13.80
13.80
19,538
Oct 6, 2026
13.78
13.99
13.75
13.92
13.92
20,272
Oct 5, 2026
13.80
13.89
13.69
13.80
13.80
21,829
Oct 2, 2026
13.95
14.14
13.77
13.85
13.85
39,268
Oct 1, 2026
13.70
13.98
13.63
13.92
13.92
41,009
Sep 30, 2026
13.77
13.97
13.65
13.74
13.74
26,189
Sep 29, 2026
13.83
13.83
13.64
13.66
13.66
47,157
Sep 28, 2026
13.84
13.85
13.65
13.83
13.83
19,647
Sep 25, 2026
14.15
14.15
13.88
13.95
13.95
27,794
Sep 24, 2026
13.94
14.10
13.94
14.09
14.09
17,182
Sep 23, 2026
14.12
14.15
13.97
13.99
13.99
9,443
Sep 22, 2026
14.14
14.19
14.05
14.11
14.11
8,175
Sep 21, 2026
14.14
14.24
14.13
14.19
14.19
21,773
Sep 18, 2026
14.03
14.24
14.03
14.13
14.13
19,731
Sep 17, 2026
14.10
14.23
14.10
14.20
14.20
21,908
Sep 16, 2026
13.98
14.24
13.93
14.06
14.06
77,302
Sep 15, 2026
0.24688
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
14.20
14.23
13.84
14.08
14.08
55,067
Sep 14, 2026
14.46
14.49
14.40
14.46
14.21
28,305
Sep 11, 2026
14.38
14.52
14.38
14.43
14.18
10,375
Sep 10, 2026
14.46
14.50
14.38
14.39
14.14
31,807
Sep 9, 2026
14.51
14.52
14.46
14.47
14.22
20,362
Sep 8, 2026
14.49
14.55
14.47
14.50
14.25
12,009
Sep 4, 2026
14.49
14.54
14.43
14.48
14.23
15,540
Sep 3, 2026
14.53
14.56
14.45
14.50
14.25
46,542
Sep 2, 2026
14.52
14.68
14.52
14.55
14.30
23,651
Sep 1, 2026
14.56
14.60
14.52
14.55
14.30
28,746
Aug 31, 2026
14.67
14.67
14.54
14.57
14.32
17,741
Aug 28, 2026
14.71
14.77
14.69
14.69
14.44
1,495
Aug 27, 2026
14.85
14.87
14.72
14.74
14.49
3,684
Aug 26, 2026
14.84
14.84
14.73
14.80
14.55
13,371
Aug 25, 2026
14.76
14.85
14.73
14.80
14.55
20,547
Aug 24, 2026
14.68
14.74
14.65
14.72
14.47
8,892
Aug 21, 2026
14.76
14.77
14.65
14.65
14.40
24,794
Aug 20, 2026
14.80
14.83
14.76
14.78
14.53
13,021
Aug 19, 2026
14.75
14.84
14.66
14.81
14.55
89,962
Aug 18, 2026
14.86
14.88
14.67
14.70
14.45
27,234
Aug 17, 2026
15.02
15.02
14.88
14.90
14.64
14,207
Aug 14, 2026
15.00
15.02
15.00
15.02
14.76
3,793
Aug 13, 2026
15.00
15.06
14.99
15.00
14.74
12,980
Aug 12, 2026
15.00
15.02
14.99
14.99
14.73
11,415
Aug 11, 2026
15.01
15.03
14.99
15.00
14.74
4,669
Aug 10, 2026
15.11
15.11
15.04
15.04
14.78
1,795
Aug 7, 2026
15.07
15.11
15.04
15.11
14.85
16,807
Aug 6, 2026
15.12
15.19
15.06
15.06
14.80
5,987
Aug 5, 2026
15.14
15.19
15.14
15.16
14.90
7,221
Aug 4, 2026
15.17
15.22
15.13
15.17
14.91
20,527
Aug 3, 2026
15.13
15.21
15.12
15.20
14.94
25,584
Jul 31, 2026
15.08
15.20
15.08
15.11
14.85
32,656
Jul 30, 2026
15.04
15.15
15.04
15.15
14.89
6,635
Jul 29, 2026
15.04
15.13
14.98
15.10
14.84
28,671
Jul 28, 2026
15.04
15.10
15.01
15.07
14.81
4,009
Jul 27, 2026
15.06
15.11
15.01
15.05
14.79
7,489
Jul 24, 2026
15.10
15.10
15.01
15.02
14.76
6,100
Jul 23, 2026
15.06
15.06
15.01
15.04
14.78
26,156
Jul 22, 2026
15.09
15.12
15.09
15.12
14.86
1,958
Jul 21, 2026
15.21
15.21
15.10
15.12
14.86
6,359
Jul 20, 2026
15.17
15.21
15.13
15.15
14.89
5,737
Jul 17, 2026
15.14
15.19
15.12
15.19
14.93
7,664
Jul 16, 2026
15.12
15.23
15.09
15.22
14.96
30,475
Jul 15, 2026
15.11
15.22
15.10
15.16
14.90
16,311
Jul 14, 2026
15.13
15.22
15.11
15.13
14.87
11,902
Jul 13, 2026
15.18
15.19
15.10
15.16
14.90
12,764
Jul 10, 2026
15.26
15.29
15.20
15.27
15.00
16,122
Jul 9, 2026
15.32
15.32
15.18
15.31
15.05
15,771
Jul 8, 2026
15.27
15.34
15.23
15.32
15.06
22,036
Jul 7, 2026
15.25
15.37
15.25
15.36
15.10
30,042
Jul 6, 2026
15.27
15.31
15.26
15.31
15.05
41,175
Jul 2, 2026
15.21
15.27
15.13
15.23
14.97
35,723
Jul 1, 2026
15.11
15.27
15.11
15.21
14.95
10,451
Jun 30, 2026
15.10
15.26
15.05
15.24
14.98
77,741
Jun 29, 2026
15.00
15.13
15.00
15.11
14.85
17,362
Jun 26, 2026
15.04
15.06
15.00
15.02
14.77
3,575
Jun 25, 2026
15.13
15.20
15.05
15.07
14.82
21,273
Jun 24, 2026
15.18
15.22
15.12
15.13
14.87
8,820
Jun 23, 2026
15.13
15.26
15.13
15.18
14.92
3,860
Jun 22, 2026
15.27
15.43
15.18
15.20
14.94
6,747
Jun 18, 2026
15.30
15.39
15.30
15.35
15.09
5,182
Jun 17, 2026
15.29
15.44
15.29
15.30
15.04
50,657
Jun 16, 2026
15.35
15.39
15.31
15.35
15.09
31,499
Jun 15, 2026
0.2469
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.21
15.33
15.21
15.31
15.05
53,208
Jun 12, 2026
15.38
15.40
15.30
15.35
14.85
40,344
Jun 11, 2026
15.27
15.38
15.27
15.37
14.86
5,341
Jun 10, 2026
15.26
15.30
15.21
15.27
14.77
8,994
Jun 9, 2026
15.19
15.30
15.19
15.30
14.80
30,593
Jun 8, 2026
15.26
15.34
15.24
15.27
14.77
4,884
Jun 5, 2026
15.21
15.29
15.21
15.23
14.73
14,259
Jun 4, 2026
15.26
15.26
15.26
15.26
14.76
584
Jun 3, 2026
15.28
15.37
15.23
15.32
14.82
3,084
Jun 2, 2026
15.33
15.38
15.27
15.37
14.86
14,260
Jun 1, 2026
15.33
15.39
15.30
15.34
14.84
7,284
May 29, 2026
15.40
15.45
15.35
15.35
14.85
44,574
May 28, 2026
15.26
15.41
15.26
15.41
14.90
13,768
May 27, 2026
15.30
15.36
15.30
15.33
14.83
10,892
May 26, 2026
15.25
15.31
15.25
15.30
14.79
10,120
May 22, 2026
15.22
15.24
15.17
15.23
14.72
15,963
May 21, 2026
15.22
15.23
15.17
15.18
14.68
5,098
May 20, 2026
15.12
15.29
15.12
15.25
14.75
8,016
May 19, 2026
15.21
15.29
15.14
15.14
14.64
19,765
May 18, 2026
15.32
15.32
15.25
15.26
14.76
7,425
May 15, 2026
15.33
15.35
15.28
15.32
14.81
11,754
May 14, 2026
15.47
15.53
15.45
15.45
14.94
5,521
May 13, 2026
15.44
15.50
15.43
15.48
14.98
8,314
May 12, 2026
15.48
15.55
15.45
15.50
14.99
10,059
May 11, 2026
15.52
15.56
15.49
15.52
15.01
11,942
May 8, 2026
15.49
15.60
15.49
15.60
15.09
6,281
May 7, 2026
15.53
15.53
15.48
15.50
14.99
5,885
May 6, 2026
15.47
15.56
15.47
15.51
15.00
6,087
May 5, 2026
15.53
15.54
15.47
15.47
14.96
9,933
May 4, 2026
15.51
15.53
15.44
15.53
15.02
8,170
May 1, 2026
15.45
15.55
15.45
15.52
15.01
19,066
Apr 30, 2026
15.44
15.55
15.40
15.47
14.96
21,636
Apr 29, 2026
15.56
15.56
15.45
15.45
14.94
15,637
Apr 28, 2026
15.57
15.63
15.47
15.56
15.05
17,633
Apr 27, 2026
15.67
15.67
15.58
15.62
15.10
14,047
Apr 24, 2026
15.55
15.69
15.55
15.67
15.15
7,027
Apr 23, 2026
15.52
15.60
15.52
15.56
15.05
3,852
Apr 22, 2026
15.52
15.57
15.48
15.57
15.06
25,869
Apr 21, 2026
15.52
15.56
15.42
15.51
15.00
14,520
Apr 20, 2026
15.52
15.67
15.52
15.57
15.05
6,987
Apr 17, 2026
15.66
15.66
15.61
15.61
15.10
5,628
Apr 16, 2026
15.54
15.56
15.51
15.51
15.00
15,110
Apr 15, 2026
15.50
15.61
15.50
15.54
15.03
4,500
Apr 14, 2026
15.53
15.59
15.45
15.52
15.01
33,436
Apr 13, 2026
15.38
15.45
15.36
15.45
14.94
3,628
Apr 10, 2026
15.39
15.47
15.38
15.38
14.87
3,435
Apr 9, 2026
15.28
15.39
15.28
15.37
14.86
2,321
Apr 8, 2026
15.33
15.48
15.30
15.36
14.85
-
Apr 7, 2026
15.13
15.18
15.03
15.18
14.68
14,674
Apr 6, 2026
15.04
15.15
15.04
15.14
14.64
22,090
Apr 2, 2026
15.04
15.12
15.00
15.07
14.58
32,303
Apr 1, 2026
15.01
15.10
14.99
15.06
14.56
27,292
Mar 31, 2026
15.05
15.13
14.98
14.99
14.50
65,984
Mar 30, 2026
15.14
15.26
15.05
15.05
14.56
10,643
Mar 27, 2026
15.15
15.19
15.13
15.14
14.64
11,291
Mar 26, 2026
15.24
15.26
15.17
15.19
14.69
16,303
Mar 25, 2026
15.30
15.35
15.30
15.31
14.81
3,762
Mar 24, 2026
15.23
15.28
15.19
15.27
14.77
2,664
Mar 23, 2026
15.33
15.40
15.19
15.25
14.75
11,624
Mar 20, 2026
15.30
15.32
15.21
15.21
14.71
16,150
Mar 19, 2026
15.35
15.40
15.28
15.38
14.87
16,106
Mar 18, 2026
15.40
15.45
15.38
15.38
14.87
16,211
Mar 17, 2026
15.37
15.55
15.35
15.50
14.99
20,409
Mar 16, 2026
0.2469
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
15.46
15.52
15.33
15.45
14.94
42,494
Mar 13, 2026
15.64
15.76
15.60
15.60
14.85
18,578
Mar 12, 2026
15.75
15.78
15.64
15.67
14.91
20,863
Mar 11, 2026
15.79
15.82
15.72
15.75
14.99
9,055
Mar 10, 2026
15.73
15.81
15.71
15.80
15.04
15,251
Mar 9, 2026
15.75
15.81
15.65
15.74
14.98
698
Mar 6, 2026
15.75
15.87
15.75
15.77
15.01
698
Mar 5, 2026
15.91
15.95
15.88
15.88
15.12
698
Mar 4, 2026
15.86
15.95
15.82
15.95
15.18
698
Mar 3, 2026
15.86
15.93
15.80
15.89
15.12
698
Mar 2, 2026
15.79
15.99
15.79
15.96
15.19
698
Feb 27, 2026
15.91
16.00
15.87
15.90
15.13
698
Feb 26, 2026
15.96
16.03
15.95
16.00
15.23
16,668
Feb 25, 2026
15.95
16.01
15.95
16.01
15.24
698
Feb 24, 2026
15.97
16.04
15.92
16.04
15.27
698
Feb 23, 2026
16.00
16.08
15.98
15.99
15.22
698
Feb 20, 2026
16.00
16.11
15.95
16.09
15.31
13,004
Feb 19, 2026
16.05
16.08
16.05
16.06
15.29
5,970
Feb 18, 2026
16.03
16.15
16.03
16.09
15.31
6,297
Feb 17, 2026
15.97
16.07
15.93
16.06
15.29
12,716
Feb 13, 2026
15.90
16.00
15.90
15.98
15.21
7,788
Feb 12, 2026
15.84
15.95
15.84
15.90
15.14
7,750
Feb 11, 2026
15.82
15.89
15.82
15.88
15.11
8,634
Feb 10, 2026
15.76
15.88
15.76
15.85
15.09
8,093
Feb 9, 2026
15.80
15.88
15.76
15.88
15.11
18,501
Feb 6, 2026
15.82
15.88
15.80
15.80
15.04
8,750
Feb 5, 2026
15.86
15.87
15.77
15.77
15.01
11,637
Feb 4, 2026
15.85
15.90
15.85
15.87
15.11
6,885
Feb 3, 2026
15.92
15.95
15.84
15.85
15.09
7,387
Feb 2, 2026
16.06
16.06
15.92
15.97
15.20
16,424
Jan 30, 2026
15.91
16.00
15.89
15.98
15.21
11,438
Jan 29, 2026
15.93
15.99
15.92
15.92
15.15
12,393
Jan 28, 2026
16.00
16.06
16.00
16.05
15.28
11,284
Jan 27, 2026
16.06
16.09
16.02
16.07
15.30
17,045
Jan 26, 2026
16.05
16.08
16.01
16.06
15.29
12,506
Jan 23, 2026
15.98
16.05
15.98
16.01
15.24
3,811
Jan 22, 2026
15.93
16.02
15.92
16.00
15.23
15,424
Jan 21, 2026
15.81
16.02
15.81
15.97
15.20
4,860
Jan 20, 2026
15.86
16.03
15.81
15.88
15.11
15,347
Jan 16, 2026
16.00
16.09
16.00
16.03
15.26
5,639
Jan 15, 2026
15.97
16.10
15.97
16.06
15.29
18,218
Jan 14, 2026
15.88
15.98
15.82
15.97
15.20
18,704
Jan 13, 2026
15.85
15.98
15.84
15.91
15.14
15,873
Jan 12, 2026
15.79
15.89
15.79
15.85
15.09
29,070
Jan 9, 2026
15.89
15.93
15.83
15.92
15.15
14,140
Jan 8, 2026
15.97
15.99
15.83
15.94
15.17
9,240
Jan 7, 2026
16.04
16.04
15.84
15.93
15.16
6,260
Jan 6, 2026
15.84
15.96
15.83
15.96
15.19
4,342
Jan 5, 2026
15.89
16.02
15.89
15.97
15.20
4,005
Jan 2, 2026
15.88
15.92
15.71
15.89
15.12
5,786
Dec 31, 2025
15.68
15.75
15.68
15.75
14.99
14,733
Dec 30, 2025
15.65
15.79
15.63
15.69
14.93
25,053
Dec 29, 2025
15.74
15.76
15.65
15.71
14.95
7,519
Dec 26, 2025
15.70
15.72
15.65
15.72
14.96
4,168
Dec 24, 2025
15.65
15.72
15.62
15.68
14.92
12,849
Dec 23, 2025
15.73
15.76
15.65
15.65
14.90
6,977
Dec 22, 2025
15.73
15.80
15.73
15.73
14.97
5,854
Dec 19, 2025
15.70
15.85
15.70
15.73
14.97
7,789
Dec 18, 2025
15.76
15.93
15.74
15.74
14.98
11,770
Dec 17, 2025
15.75
15.96
15.68
15.69
14.93
19,592
Dec 16, 2025
15.75
15.82
15.75
15.81
15.05
5,959
Dec 15, 2025
0.2469
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
15.92
15.92
15.74
15.75
14.99
24,668
Dec 12, 2025
16.10
16.23
16.05
16.05
15.04
13,184
Dec 11, 2025
15.91
16.14
15.91
16.14
15.12
17,079
Dec 10, 2025
15.80
16.01
15.80
16.00
14.99
37,332
Dec 9, 2025
15.78
15.94
15.78
15.80
14.81
96,146
Dec 8, 2025
15.88
15.88
15.75
15.81
14.82
27,770
Dec 5, 2025
15.95
16.01
15.88
15.90
14.90
48,280
Dec 4, 2025
15.98
16.01
15.95
15.95
14.95
2,581
Dec 3, 2025
15.95
16.05
15.95
16.04
15.03
14,619
Dec 2, 2025
15.99
16.05
15.95
16.00
14.99
12,617
Dec 1, 2025
15.99
16.06
15.99
16.06
15.05
9,948
Nov 28, 2025
16.04
16.10
16.04
16.08
15.07
4,202
Nov 26, 2025
16.00
16.08
15.98
16.04
15.03
28,036
Nov 25, 2025
15.94
16.11
15.94
16.03
15.03
6,260
Nov 24, 2025
15.91
16.05
15.90
15.94
14.94
7,109
Nov 21, 2025
15.86
15.98
15.86
15.95
14.95
5,584
Nov 20, 2025
15.93
15.98
15.84
15.89
14.89
16,421
Nov 19, 2025
15.88
15.91
15.86
15.87
14.87
7,506
Nov 18, 2025
15.88
16.01
15.86
15.93
14.93
61,730
Nov 17, 2025
16.09
16.13
15.89
15.89
14.89
9,637
Nov 14, 2025
16.10
16.23
16.03
16.08
15.07
3,072
Nov 13, 2025
16.24
16.30
16.11
16.11
15.10
15,128
Nov 12, 2025
16.38
16.45
16.32
16.32
15.29
32,123
Nov 11, 2025
16.51
16.51
16.36
16.48
15.44
6,341
Nov 10, 2025
16.42
16.53
16.37
16.48
15.44
10,451
Nov 7, 2025
16.38
16.43
16.38
16.43
15.40
3,512
Nov 6, 2025
16.53
16.60
16.48
16.50
15.46
5,926
Nov 5, 2025
16.42
16.58
16.42
16.53
15.49
7,419
Nov 4, 2025
16.65
16.65
16.40
16.46
15.43
6,508
Nov 3, 2025
16.65
16.74
16.46
16.67
15.62
10,667
Oct 31, 2025
16.65
16.72
16.59
16.72
15.67
6,060
