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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17	17.06	17.06	17.12	16.98	45,385
September 25, 2025	16.97	16.97	16.97	17	16.81	70,929
September 24, 2025	17.02	16.92	16.92	17.02	16.89	10,018
September 23, 2025	16.98	16.98	16.98	17.02	16.93	12,688
September 22, 2025	17.04	17.03	17.03	17.04	16.89	12,884
September 19, 2025	17.06	17.04	17.04	17.06	16.92	15,627
September 18, 2025	17.09	17.04	17.04	17.09	16.85	9,812
September 17, 2025	17.07	17.1	17.1	17.11	16.93	22,700
September 16, 2025	17.02	17.03	17.03	17.04	16.91	28,649
September 15, 2025	17.03	16.99	16.99	17.07	16.9	26,809
September 12, 2025	17.01	17.21	16.96	17.21	17	24,197
September 11, 2025	16.96	17.08	16.83	17.1	16.96	13,825
September 10, 2025	16.85	16.87	16.62	17.01	16.68	102,283
September 09, 2025	16.79	16.77	16.53	16.79	16.61	24,799
September 08, 2025	16.68	16.78	16.54	16.79	16.66	41,231
September 05, 2025	16.44	16.61	16.61	16.62	16.4	35,996
September 04, 2025	16.28	16.33	16.33	16.34	16.25	23,734
September 03, 2025	16.23	16.22	16.22	16.28	16.2	14,947
September 02, 2025	16.13	16.15	16.15	16.25	16.08	28,416
August 29, 2025	16.31	16.13	16.13	16.32	16.1	115,408
August 28, 2025	16.33	16.22	16.22	16.38	16.18	84,173
August 27, 2025	16.43	16.33	16.33	16.43	16.3	24,924
August 26, 2025	16.36	16.43	16.43	16.45	16.26	44,329
August 25, 2025	16.55	16.4	16.4	16.56	16.37	14,325
August 22, 2025	16.32	16.45	16.45	16.53	16.32	27,884
August 21, 2025	16.43	16.28	16.28	16.46	16.28	22,359
August 20, 2025	16.47	16.4	16.4	16.47	16.35	10,872
August 19, 2025	16.36	16.44	16.44	16.46	16.29	33,420
August 18, 2025	16.28	16.36	16.36	16.37	16.28	17,592
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

Public Storage (PSA-PR) NYSE