NYSE - Delayed Quote
USD
Public Storage (PSA-PS)
14.38
+0.03
(+0.21%)
At close: October 30 at 4:00:02 PM EDT
14.28
-0.10
(-0.70%)
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
14.39
14.47
14.20
14.38
14.38
118,309
Oct 29, 2026
14.23
14.36
14.23
14.35
14.35
14,919
Oct 28, 2026
14.35
14.35
14.19
14.19
14.19
11,666
Oct 27, 2026
14.22
14.35
14.20
14.29
14.29
5,986
Oct 26, 2026
14.35
14.45
14.23
14.26
14.26
16,757
Oct 23, 2026
14.31
14.38
14.20
14.26
14.26
14,035
Oct 22, 2026
14.34
14.34
14.20
14.24
14.24
7,853
Oct 21, 2026
14.27
14.33
14.18
14.23
14.23
24,184
Oct 20, 2026
14.37
14.64
14.29
14.29
14.29
47,778
Oct 19, 2026
14.45
14.49
14.36
14.36
14.36
20,764
Oct 16, 2026
14.56
14.63
14.37
14.45
14.45
21,698
Oct 15, 2026
14.42
14.60
14.42
14.50
14.50
19,178
Oct 14, 2026
14.38
14.46
14.27
14.32
14.32
19,548
Oct 13, 2026
14.25
14.55
14.25
14.48
14.48
27,602
Oct 12, 2026
14.32
14.45
14.28
14.29
14.29
15,188
Oct 9, 2026
14.26
14.38
14.21
14.35
14.35
13,965
Oct 8, 2026
14.18
14.32
14.18
14.32
14.32
22,594
Oct 7, 2026
14.39
14.39
14.18
14.18
14.18
40,736
Oct 6, 2026
14.45
14.48
14.34
14.46
14.46
41,059
Oct 5, 2026
14.25
14.45
14.15
14.45
14.45
56,954
Oct 2, 2026
14.64
14.85
14.30
14.30
14.30
67,932
Oct 1, 2026
14.60
14.69
14.48
14.64
14.64
24,280
Sep 30, 2026
14.50
14.77
14.26
14.77
14.77
37,353
Sep 29, 2026
14.57
14.57
14.30
14.39
14.39
15,861
Sep 28, 2026
14.67
14.67
14.50
14.52
14.52
8,918
Sep 25, 2026
14.65
14.77
14.52
14.67
14.67
36,300
Sep 24, 2026
14.62
14.74
14.57
14.61
14.61
20,609
Sep 23, 2026
14.83
14.83
14.59
14.59
14.59
15,232
Sep 22, 2026
14.76
14.99
14.76
14.83
14.83
68,614
Sep 21, 2026
14.66
14.94
14.59
14.76
14.76
57,652
Sep 18, 2026
14.61
14.74
14.61
14.73
14.73
21,162
Sep 17, 2026
14.67
14.78
14.67
14.70
14.70
20,849
Sep 16, 2026
14.59
14.71
14.43
14.63
14.63
61,622
Sep 15, 2026
0.25625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
14.67
14.78
14.44
14.62
14.62
25,215
Sep 14, 2026
14.91
15.05
14.91
15.00
14.74
24,139
Sep 11, 2026
15.03
15.16
14.88
14.88
14.63
18,738
Sep 10, 2026
14.99
15.03
14.94
15.03
14.77
19,682
Sep 9, 2026
15.13
15.17
15.05
15.05
14.79
26,352
Sep 8, 2026
15.01
15.30
15.01
15.17
14.91
17,873
Sep 4, 2026
15.00
15.07
14.95
15.01
14.76
7,546
Sep 3, 2026
15.13
15.20
15.01
15.01
14.75
12,532
Sep 2, 2026
15.13
15.53
15.05
15.10
14.84
4,913
Sep 1, 2026
15.49
15.49
15.16
15.21
14.95
6,898
Aug 31, 2026
15.35
15.49
15.19
15.43
15.17
29,954
Aug 28, 2026
15.35
15.56
15.31
15.42
15.16
11,890
Aug 27, 2026
15.52
15.52
15.39
15.48
15.22
3,553
Aug 26, 2026
15.33
15.59
15.30
15.42
15.16
6,851
Aug 25, 2026
15.36
15.62
15.36
15.40
15.14
26,367
Aug 24, 2026
15.31
15.38
15.25
15.27
15.01
12,408
Aug 21, 2026
15.45
15.45
15.24
15.24
14.98
24,605
Aug 20, 2026
15.35
15.43
15.33
15.38
15.12
6,846
Aug 19, 2026
15.37
15.48
15.33
15.41
15.15
14,328
Aug 18, 2026
15.50
15.56
15.28
15.29
15.03
9,500
Aug 17, 2026
15.59
15.64
15.50
15.50
15.24
13,584
Aug 14, 2026
15.58
15.65
15.58
15.63
15.36
3,263
Aug 13, 2026
15.65
15.72
15.58
15.60
15.33
9,094
Aug 12, 2026
15.71
15.71
15.61
15.61
15.34
14,845
Aug 11, 2026
15.69
15.85
15.58
15.61
15.34
12,217
Aug 10, 2026
15.65
15.66
15.61
15.62
15.35
6,908
Aug 7, 2026
15.78
15.78
15.62
15.68
15.41
9,382
Aug 6, 2026
15.80
15.80
15.65
15.65
15.38
10,994
Aug 5, 2026
15.88
15.88
15.74
15.75
15.48
20,015
Aug 4, 2026
15.84
15.84
15.80
15.80
15.53
9,848
Aug 3, 2026
15.74
15.82
15.65
15.81
15.54
10,451
Jul 31, 2026
15.70
15.73
15.61
15.72
15.45
40,096
Jul 30, 2026
15.68
15.68
15.61
15.64
15.38
9,408
Jul 29, 2026
15.69
15.69
15.53
15.64
15.37
46,227
Jul 28, 2026
15.63
15.71
15.63
15.67
15.40
6,015
Jul 27, 2026
15.67
15.72
15.58
15.63
15.36
12,901
Jul 24, 2026
15.67
15.68
15.57
15.62
15.35
59,318
Jul 23, 2026
15.57
15.68
15.56
15.56
15.29
14,138
Jul 22, 2026
15.70
15.70
15.66
15.66
15.39
8,062
Jul 21, 2026
15.70
15.73
15.70
15.72
15.45
8,483
Jul 20, 2026
15.81
15.81
15.69
15.70
15.43
8,812
Jul 17, 2026
15.73
15.80
15.67
15.67
15.40
3,052
Jul 16, 2026
15.81
15.81
15.68
15.77
15.50
35,738
Jul 15, 2026
15.72
15.82
15.72
15.77
15.50
12,174
Jul 14, 2026
15.69
15.80
15.67
15.79
15.52
31,349
Jul 13, 2026
15.77
15.89
15.64
15.77
15.50
41,615
Jul 10, 2026
15.95
15.95
15.79
15.81
15.54
12,806
Jul 9, 2026
16.02
16.02
15.87
15.92
15.65
13,661
Jul 8, 2026
15.89
16.05
15.89
16.02
15.75
26,396
Jul 7, 2026
15.89
16.09
15.89
16.05
15.78
27,669
Jul 6, 2026
15.93
15.99
15.81
15.99
15.72
4,994
Jul 2, 2026
15.83
15.89
15.76
15.89
15.62
14,174
Jul 1, 2026
15.64
15.80
15.64
15.80
15.53
16,966
Jun 30, 2026
15.63
15.83
15.58
15.64
15.37
170,803
Jun 29, 2026
15.66
15.75
15.60
15.68
15.41
35,043
Jun 26, 2026
15.66
15.68
15.59
15.59
15.32
14,482
Jun 25, 2026
15.89
15.92
15.66
15.66
15.39
21,071
Jun 24, 2026
15.97
15.97
15.73
15.77
15.50
75,002
Jun 23, 2026
15.85
16.03
15.82
15.84
15.57
89,600
Jun 22, 2026
16.02
16.02
15.78
15.86
15.59
17,367
Jun 18, 2026
16.03
16.10
15.97
15.97
15.70
37,255
Jun 17, 2026
15.96
16.03
15.96
15.99
15.72
49,528
Jun 16, 2026
15.92
15.98
15.92
15.97
15.70
19,420
Jun 15, 2026
0.25619
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
15.89
16.00
15.89
15.96
15.69
41,333
Jun 12, 2026
16.07
16.07
15.96
16.07
15.54
21,425
Jun 11, 2026
15.90
16.01
15.90
16.01
15.49
8,997
Jun 10, 2026
15.92
15.94
15.89
15.89
15.37
8,684
Jun 9, 2026
15.95
15.98
15.90
15.96
15.44
56,955
Jun 8, 2026
15.90
15.95
15.88
15.91
15.39
22,710
Jun 5, 2026
15.93
15.97
15.82
15.90
15.38
19,667
Jun 4, 2026
15.89
16.00
15.88
15.94
15.42
9,237
Jun 3, 2026
15.90
15.96
15.88
15.95
15.43
29,420
Jun 2, 2026
15.99
15.99
15.92
15.98
15.46
9,126
Jun 1, 2026
15.90
15.97
15.90
15.97
15.45
16,408
May 29, 2026
15.96
16.02
15.90
15.90
15.38
40,751
May 28, 2026
15.98
16.01
15.91
16.00
15.48
19,283
May 27, 2026
15.96
15.99
15.92
15.95
15.43
31,023
May 26, 2026
15.92
15.94
15.88
15.90
15.38
12,131
May 22, 2026
15.87
15.87
15.75
15.81
15.29
8,057
May 21, 2026
15.78
15.84
15.71
15.78
15.26
14,413
May 20, 2026
15.71
15.99
15.71
15.84
15.32
66,724
May 19, 2026
15.78
15.83
15.68
15.72
15.21
95,516
May 18, 2026
15.99
15.99
15.83
15.83
15.31
26,393
May 15, 2026
15.97
16.00
15.92
15.92
15.40
22,671
May 14, 2026
16.06
16.09
16.06
16.07
15.54
5,161
May 13, 2026
16.07
16.10
16.04
16.06
15.53
8,098
May 12, 2026
16.13
16.19
16.06
16.11
15.58
9,271
May 11, 2026
16.16
16.20
16.10
16.15
15.62
13,789
May 8, 2026
16.12
16.19
16.08
16.16
15.63
16,320
May 7, 2026
16.13
16.14
16.11
16.13
15.60
4,922
May 6, 2026
16.09
16.15
16.09
16.13
15.60
10,041
May 5, 2026
16.09
16.15
16.09
16.09
15.56
13,250
May 4, 2026
16.16
16.16
16.08
16.16
15.63
6,338
May 1, 2026
16.24
16.24
16.14
16.14
15.61
9,221
Apr 30, 2026
16.04
16.19
16.04
16.19
15.66
29,808
Apr 29, 2026
16.16
16.16
16.07
16.09
15.56
5,626
Apr 28, 2026
16.23
16.23
16.10
16.11
15.59
2,388
Apr 27, 2026
16.28
16.32
16.14
16.14
15.61
8,077
Apr 24, 2026
16.30
16.31
16.24
16.28
15.75
16,326
Apr 23, 2026
16.29
16.31
16.26
16.29
15.76
12,123
Apr 22, 2026
16.20
16.28
16.15
16.25
15.72
33,711
Apr 21, 2026
16.16
16.20
16.10
16.12
15.59
12,054
Apr 20, 2026
16.07
16.18
16.07
16.15
15.62
8,371
Apr 17, 2026
16.13
16.20
16.13
16.13
15.60
5,015
Apr 16, 2026
16.19
16.19
16.05
16.07
15.54
22,207
Apr 15, 2026
16.08
16.16
16.08
16.11
15.58
34,837
Apr 14, 2026
16.15
16.22
16.05
16.13
15.60
42,687
Apr 13, 2026
15.92
16.12
15.92
16.06
15.53
7,429
Apr 10, 2026
15.90
16.06
15.90
15.98
15.46
6,251
Apr 9, 2026
15.85
16.03
15.85
15.97
15.45
10,990
Apr 8, 2026
15.97
16.00
15.86
15.86
15.34
-
Apr 7, 2026
15.81
15.85
15.75
15.83
15.31
43,686
Apr 6, 2026
15.76
15.82
15.72
15.82
15.30
18,762
Apr 2, 2026
15.61
15.72
15.60
15.72
15.21
14,466
Apr 1, 2026
15.84
15.84
15.64
15.64
15.13
51,812
Mar 31, 2026
15.72
15.88
15.63
15.79
15.27
250,665
Mar 30, 2026
15.75
15.82
15.64
15.64
15.12
14,065
Mar 27, 2026
15.68
15.74
15.65
15.71
15.20
15,489
Mar 26, 2026
15.85
15.92
15.67
15.68
15.17
123,937
Mar 25, 2026
15.88
15.95
15.78
15.85
15.33
17,696
Mar 24, 2026
15.87
15.97
15.84
15.84
15.32
18,317
Mar 23, 2026
15.89
15.98
15.85
15.88
15.36
20,940
Mar 20, 2026
15.91
15.91
15.75
15.85
15.33
46,658
Mar 19, 2026
15.92
16.00
15.82
15.90
15.38
27,953
Mar 18, 2026
15.98
16.12
15.92
15.97
15.45
19,310
Mar 17, 2026
16.07
16.13
16.01
16.08
15.55
26,381
Mar 16, 2026
0.2562
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
16.12
16.19
15.98
16.05
15.52
17,162
Mar 13, 2026
16.40
16.40
16.20
16.27
15.49
35,070
Mar 12, 2026
16.30
16.42
16.27
16.33
15.55
20,846
Mar 11, 2026
16.40
16.48
16.36
16.40
15.61
12,455
Mar 10, 2026
16.41
16.44
16.35
16.40
15.61
26
Mar 9, 2026
16.42
16.42
16.31
16.40
15.61
26
Mar 6, 2026
16.42
16.53
16.42
16.45
15.66
26
Mar 5, 2026
16.57
16.58
16.50
16.55
15.75
26
Mar 4, 2026
16.46
16.58
16.42
16.58
15.78
26
Mar 3, 2026
16.46
16.47
16.35
16.45
15.66
26
Mar 2, 2026
16.39
16.53
16.39
16.53
15.74
26
Feb 27, 2026
16.55
16.64
16.41
16.43
15.64
26
Feb 26, 2026
16.60
16.60
16.58
16.60
15.80
35,290
Feb 25, 2026
16.68
16.70
16.59
16.60
15.80
26
Feb 24, 2026
16.60
16.68
16.60
16.63
15.83
26
Feb 23, 2026
16.66
16.69
16.62
16.64
15.84
26
Feb 20, 2026
16.70
16.76
16.65
16.67
15.87
34,193
Feb 19, 2026
16.71
16.80
16.67
16.70
15.90
18,009
Feb 18, 2026
16.70
16.77
16.58
16.70
15.90
26,019
Feb 17, 2026
16.58
16.74
16.48
16.70
15.90
28,861
Feb 13, 2026
16.49
16.58
16.49
16.55
15.76
8,587
Feb 12, 2026
16.43
16.55
16.43
16.44
15.65
19,020
Feb 11, 2026
16.43
16.48
16.32
16.48
15.69
15,523
Feb 10, 2026
16.45
16.46
16.40
16.45
15.66
24,797
Feb 9, 2026
16.42
16.43
16.31
16.38
15.59
31,050
Feb 6, 2026
16.39
16.47
16.22
16.39
15.60
50,591
Feb 5, 2026
16.46
16.47
16.33
16.40
15.61
14,006
Feb 4, 2026
16.46
16.50
16.42
16.47
15.68
13,191
Feb 3, 2026
16.57
16.58
16.45
16.49
15.70
33,119
Feb 2, 2026
16.50
16.67
16.46
16.52
15.73
24,188
Jan 30, 2026
16.62
16.65
16.50
16.60
15.80
22,599
Jan 29, 2026
16.60
16.67
16.56
16.60
15.80
14,954
Jan 28, 2026
16.71
16.71
16.64
16.64
15.84
29,895
Jan 27, 2026
16.63
16.71
16.63
16.71
15.91
21,675
Jan 26, 2026
16.65
16.72
16.61
16.66
15.86
39,587
Jan 23, 2026
16.53
16.65
16.53
16.61
15.82
28,822
Jan 22, 2026
16.47
16.61
16.47
16.58
15.78
54,182
Jan 21, 2026
16.48
16.56
16.45
16.45
15.66
6,300
Jan 20, 2026
16.45
16.56
16.42
16.46
15.67
22,782
Jan 16, 2026
16.63
16.68
16.56
16.62
15.82
37,129
Jan 15, 2026
16.62
16.66
16.56
16.60
15.80
33,437
Jan 14, 2026
16.52
16.60
16.45
16.55
15.76
16,515
Jan 13, 2026
16.52
16.56
16.44
16.50
15.71
12,409
Jan 12, 2026
16.46
16.51
16.42
16.50
15.71
18,907
Jan 9, 2026
16.52
16.52
16.41
16.47
15.68
15,883
Jan 8, 2026
16.51
16.56
16.40
16.46
15.67
12,166
Jan 7, 2026
16.55
16.59
16.41
16.55
15.76
24,679
Jan 6, 2026
16.50
16.53
16.35
16.47
15.68
17,993
Jan 5, 2026
16.50
16.61
16.36
16.50
15.71
23,102
Jan 2, 2026
16.41
16.50
16.30
16.50
15.71
15,215
Dec 31, 2025
16.29
16.34
16.20
16.26
15.48
56,202
Dec 30, 2025
16.29
16.30
16.17
16.27
15.49
42,977
Dec 29, 2025
16.32
16.32
16.18
16.24
15.46
32,838
Dec 26, 2025
16.22
16.33
16.19
16.33
15.55
25,478
Dec 24, 2025
16.32
16.32
16.20
16.26
15.48
25,672
Dec 23, 2025
16.27
16.35
16.21
16.25
15.47
21,443
Dec 22, 2025
16.42
16.42
16.26
16.35
15.57
60,989
Dec 19, 2025
16.42
16.43
16.30
16.40
15.61
11,484
Dec 18, 2025
16.39
16.45
16.36
16.43
15.64
27,241
Dec 17, 2025
16.33
16.38
16.25
16.36
15.58
54,293
Dec 16, 2025
16.40
16.40
16.34
16.39
15.60
24,261
Dec 15, 2025
0.2562
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
16.50
16.50
16.31
16.33
15.55
41,234
Dec 12, 2025
16.71
16.73
16.57
16.61
15.57
31,018
Dec 11, 2025
16.63
16.73
16.52
16.73
15.68
71,772
Dec 10, 2025
16.45
16.63
16.41
16.58
15.54
43,663
Dec 9, 2025
16.41
16.54
16.38
16.41
15.38
178,423
Dec 8, 2025
16.54
16.57
16.35
16.41
15.38
74,292
Dec 5, 2025
16.59
16.59
16.51
16.57
15.53
9,785
Dec 4, 2025
16.64
16.64
16.56
16.56
15.52
29,256
Dec 3, 2025
16.61
16.62
16.51
16.62
15.58
26,376
Dec 2, 2025
16.52
16.59
16.52
16.55
15.51
25,603
Dec 1, 2025
16.50
16.65
16.50
16.57
15.53
16,726
Nov 28, 2025
16.66
16.73
16.56
16.56
15.52
34,858
Nov 26, 2025
16.60
16.74
16.49
16.65
15.61
34,356
Nov 25, 2025
16.68
16.70
16.60
16.69
15.64
12,509
Nov 24, 2025
16.63
16.75
16.51
16.62
15.58
16,406
Nov 21, 2025
16.47
16.59
16.47
16.53
15.49
11,080
Nov 20, 2025
16.58
16.60
16.44
16.60
15.56
10,389
Nov 19, 2025
16.61
16.61
16.38
16.45
15.42
55,042
Nov 18, 2025
16.68
16.68
16.51
16.51
15.48
4,737
Nov 17, 2025
16.80
16.80
16.60
16.60
15.56
9,326
Nov 14, 2025
16.76
16.86
16.76
16.78
15.73
5,879
Nov 13, 2025
16.92
16.92
16.67
16.76
15.71
10,308
Nov 12, 2025
17.05
17.05
16.88
16.88
15.82
20,406
Nov 11, 2025
17.03
17.09
16.95
16.96
15.90
16,174
Nov 10, 2025
17.09
17.12
16.93
17.00
15.94
14,390
Nov 7, 2025
17.02
17.06
16.85
16.93
15.87
7,259
Nov 6, 2025
17.13
17.13
16.83
17.02
15.95
55,515
Nov 5, 2025
17.08
17.09
16.94
17.09
16.02
15,614
Nov 4, 2025
17.02
17.02
16.93
16.99
15.93
4,617
Nov 3, 2025
17.03
17.19
16.92
17.04
15.97
11,019
Oct 31, 2025
17.21
17.23
17.05
17.10
16.03
32,733
