Public Storage (PSA)

Historical Prices For Public Storage (PSA)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	293.61	294.06	284.09	287.56	664,244	287.56
4/17/2025	291.29	298.50	291.29	296.01	741,375	296.01
4/16/2025	289.02	292.52	287.59	289.03	697,953	289.03
4/15/2025	289.00	292.20	287.10	288.91	691,526	288.91
4/14/2025	282.16	289.61	281.33	288.73	1,044,272	288.73
4/11/2025	277.68	281.00	271.80	280.34	1,035,593	280.34
4/10/2025	281.50	284.92	270.48	278.07	1,228,052	278.07
4/09/2025	263.93	283.80	256.60	282.29	1,789,469	282.29
4/08/2025	279.98	282.80	264.01	266.31	1,338,684	266.31
4/07/2025	283.12	284.54	270.55	275.69	1,409,438	275.69
4/04/2025	294.35	299.53	286.02	284.53	1,407,123	284.53
4/03/2025	295.64	302.48	292.55	294.74	1,151,338	294.74
4/02/2025	299.62	299.72	292.98	296.93	596,887	296.93
4/01/2025	301.52	301.52	294.74	298.86	838,681	298.86
3/31/2025	296.38	301.56	295.75	299.29	1,015,044	299.29
3/28/2025	294.10	294.61	290.41	294.37	524,585	294.37
3/27/2025	292.65	296.53	291.45	291.92	550,337	291.92
3/26/2025	289.99	293.43	289.99	291.54	441,924	291.54
3/25/2025	294.83	295.88	286.49	289.15	610,252	289.15
3/24/2025	292.26	297.29	291.99	294.93	668,942	294.93
3/21/2025	295.89	296.12	290.57	291.14	1,421,775	291.14
3/20/2025	295.95	298.12	294.11	296.48	692,825	296.48
3/19/2025	297.68	299.93	292.98	295.62	798,679	295.62
3/18/2025	299.24	301.70	297.04	298.50	510,396	298.50
3/17/2025	298.93	302.64	297.05	300.41	482,570	300.41
3/14/2025	294.45	298.44	292.00	298.13	744,195	298.13
3/13/2025	300.24	303.81	292.13	292.89	700,253	292.89
3/12/2025	306.83	308.72	302.00	303.45	834,523	300.45
3/11/2025	313.87	314.31	305.83	308.21	1,057,683	305.16
3/10/2025	314.27	322.49	313.27	313.60	1,060,430	310.50
3/07/2025	309.05	315.24	308.01	313.98	895,186	310.88
3/06/2025	309.99	311.14	303.21	308.43	873,610	305.38
3/05/2025	302.92	311.88	302.82	311.30	680,268	308.22
3/04/2025	312.85	318.54	305.19	306.05	1,317,843	303.02
3/03/2025	304.11	311.08	302.38	311.04	789,746	307.96
2/28/2025	306.79	308.53	298.96	303.62	1,074,736	300.62
2/27/2025	304.58	309.14	303.16	305.70	749,222	302.68
2/26/2025	308.93	309.59	301.11	304.30	933,156	301.29
2/25/2025	310.45	312.67	301.36	308.60	1,398,469	305.55
2/24/2025	303.33	306.77	300.27	303.35	1,064,421	300.35
2/21/2025	303.97	304.80	300.38	304.19	593,162	301.18
2/20/2025	297.37	304.58	295.42	304.06	433,168	301.05
2/19/2025	296.10	298.06	295.07	297.43	474,673	294.49
2/18/2025	296.16	299.49	295.40	297.00	556,620	294.06
2/14/2025	302.61	303.81	297.33	297.40	398,819	294.46
2/13/2025	300.91	302.61	299.86	301.24	363,616	298.26
2/12/2025	299.32	301.60	297.95	300.11	386,765	297.14
2/11/2025	302.30	305.43	302.02	305.34	333,788	302.32
2/10/2025	303.34	304.50	300.28	303.62	436,007	300.62
2/07/2025	302.90	304.54	300.46	302.61	420,570	299.62
2/06/2025	303.60	304.18	301.08	302.88	471,374	299.89
2/05/2025	300.76	303.14	297.55	302.15	556,567	299.16
2/04/2025	292.85	297.33	292.61	296.74	722,963	293.81
2/03/2025	297.07	298.41	292.00	295.91	838,205	292.99
1/31/2025	296.90	302.25	296.44	298.48	734,455	295.53
1/30/2025	299.00	303.28	294.87	298.05	806,414	295.10
1/29/2025	296.73	299.02	292.28	294.26	643,340	291.35
1/28/2025	296.25	297.94	293.58	297.48	726,126	294.54
1/27/2025	294.94	301.53	293.56	297.32	1,305,789	294.38
1/24/2025	291.09	294.40	291.00	292.19	637,551	289.30
1/23/2025	291.77	292.47	288.08	291.59	904,925	288.71
1/22/2025	295.13	296.27	290.37	290.75	596,061	287.88