Public Storage - PSA-PR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	16.36	16.29	16.29	16.36	16.27	14,902
August 14, 2025	16.29	16.3	16.3	16.33	16.2	34,323
August 13, 2025	16.42	16.34	16.34	16.44	16.3	25,032
August 12, 2025	16.33	16.36	16.36	16.37	16.24	36,672
August 11, 2025	16.3	16.26	16.26	16.33	16.19	20,637
August 08, 2025	16.27	16.24	16.24	16.33	16.13	22,698
August 07, 2025	16.16	16.14	16.14	16.32	16.13	27,528
August 06, 2025	16.28	16.21	16.21	16.37	16.15	31,250
August 05, 2025	16.39	16.29	16.29	16.45	16.23	12,039
August 04, 2025	16.34	16.35	16.35	16.47	16.14	14,529
August 01, 2025	16.3	16.25	16.25	16.3	16.1	48,621
July 31, 2025	16.08	16.32	16.32	16.36	16.08	172,448
July 30, 2025	15.97	16	16	16.09	15.88	15,311
July 29, 2025	15.89	15.97	15.97	16	15.89	18,547
July 28, 2025	15.91	15.88	15.88	15.91	15.82	17,087
July 25, 2025	15.9	15.89	15.89	15.9	15.81	45,542
July 24, 2025	15.84	15.85	15.85	15.92	15.76	26,236
July 23, 2025	15.87	15.81	15.81	15.94	15.71	38,390
July 22, 2025	15.91	15.95	15.95	15.96	15.8	28,369
July 21, 2025	15.96	15.97	15.97	16.09	15.86	40,495
July 18, 2025	16.01	15.96	15.96	16.03	15.87	27,586
July 17, 2025	15.77	16	16	16.01	15.72	50,824
July 16, 2025	15.83	15.76	15.76	15.95	15.71	44,304
July 15, 2025	16.03	15.83	15.83	16.08	15.75	66,589
July 14, 2025	16.14	16.07	16.07	16.14	15.96	44,612
July 11, 2025	16.18	16.13	16.13	16.19	16.01	28,830
July 10, 2025	16.12	16.19	16.19	16.19	16.06	20,723
July 09, 2025	16.07	16.06	16.06	16.21	15.97	36,421
July 08, 2025	16	15.98	15.98	16.01	15.87	24,802
July 07, 2025	16.07	15.96	15.96	16.07	15.9	39,277
July 03, 2025	16.02	16.05	16.05	16.1	16	33,998
July 02, 2025	15.85	16.02	16.02	16.04	15.77	52,724
July 01, 2025	15.75	15.8	15.8	15.98	15.75	29,240
June 30, 2025	16.02	15.73	15.73	16.02	15.72	133,623
June 27, 2025	16.01	15.85	15.85	16.01	15.85	21,750
June 26, 2025	15.9	15.99	15.99	15.99	15.86	23,217
June 25, 2025	15.89	15.85	15.85	15.89	15.75	45,998
June 24, 2025	15.7	15.88	15.88	15.88	15.67	72,732
June 23, 2025	15.7	15.69	15.69	15.77	15.6	16,115
June 20, 2025	15.66	15.69	15.69	15.72	15.58	25,244
June 18, 2025	15.62	15.63	15.63	15.68	15.57	31,296
June 17, 2025	15.6	15.58	15.58	15.75	15.53	37,339
June 16, 2025	15.73	15.6	15.6	15.76	15.45	79,945
June 13, 2025	15.69	15.69	15.69	15.75	15.57	28,122
June 12, 2025	15.83	15.75	15.75	15.86	15.69	45,860
June 11, 2025	16.05	16.05	15.8	16.18	16	130,049
June 10, 2025	16.03	16	15.75	16.03	15.95	23,864
June 09, 2025	15.88	15.97	15.72	16.03	15.88	27,169
June 06, 2025	15.99	15.88	15.63	15.99	15.85	31,469
June 05, 2025	15.95	15.95	15.7	15.98	15.9	38,330
June 04, 2025	15.96	15.89	15.64	16.01	15.89	265,020
June 03, 2025	15.97	15.93	15.68	16.04	15.85	37,103
June 02, 2025	15.97	15.88	15.63	15.97	15.84	34,900
May 30, 2025	15.96	15.94	15.69	15.98	15.86	97,445
May 29, 2025	15.94	15.88	15.63	16.02	15.85	51,620
May 28, 2025	15.95	15.91	15.66	15.98	15.9	18,802
May 27, 2025	16	15.99	15.74	16.14	15.92	17,048
May 23, 2025	15.89	15.87	15.62	15.92	15.8	23,097
May 22, 2025	15.83	15.87	15.62	15.99	15.8	28,824
May 21, 2025	16	15.8	15.8	16.04	15.8	63,178

Public Storage (PSA-PR) NYSE