PSA
Public Stor REIT (PSA)
NYSE
$299.68+$3.18 (+1.07%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $54.2B
    Market Cap
  • 5.64%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -8.80%
    Low Price$294.60
    High Price$325.93
  • 3 Months
    -7.84%
    Low Price$294.60
    High Price$330.47
  • 1 Year
    +5.64%
    Low Price$253.48
    High Price$330.47
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
296.85
297.77
293.15
296.50
+0.64%
683,265
09/10/2026
294.27
296.06
292.61
294.60
0.00%
883,432
09/09/2026
301.10
302.81
293.85
294.60
-2.32%
734,961
09/08/2026
301.68
303.79
300.01
301.60
-0.14%
741,845
09/04/2026
304.78
306.50
301.60
302.01
-1.22%
512,079
09/03/2026
303.51
310.50
299.85
305.73
+1.46%
835,381
09/02/2026
300.89
302.79
296.69
301.33
-0.51%
872,428
09/01/2026
306.89
308.75
300.92
302.86
-1.35%
1,348,445
08/31/2026
310.93
310.94
305.39
306.99
-2.08%
1,446,691
08/28/2026
312.47
314.52
310.52
313.51
+0.74%
533,728
08/27/2026
314.64
317.40
311.02
311.20
-1.94%
702,131
08/26/2026
322.49
323.92
317.10
317.37
-1.64%
736,103
08/25/2026
324.79
326.10
320.29
322.67
-0.71%
720,695
08/24/2026
321.75
325.05
319.77
324.97
+0.77%
666,221
08/21/2026
324.04
324.04
321.19
322.49
-0.08%
539,098
08/20/2026
324.83
325.81
321.54
322.74
-0.74%
510,357
08/19/2026
325.70
329.87
323.88
325.13
+0.63%
720,474
08/18/2026
327.83
328.25
322.99
323.10
-0.37%
618,920
08/17/2026
323.08
325.10
321.46
324.31
-0.50%
623,013
08/14/2026
329.19
329.49
325.17
325.93
-0.85%
519,302
08/13/2026
324.35
329.22
323.81
328.72
+1.59%
687,618
08/12/2026
323.97
326.00
321.75
323.58
-0.47%
788,983
08/11/2026
324.56
327.40
322.06
325.10
-0.19%
622,669
08/10/2026
323.95
327.00
319.97
325.71
-0.82%
903,524
08/07/2026
326.40
330.43
324.00
328.40
+0.43%
1,117,938
08/06/2026
330.77
330.77
325.16
327.00
-0.10%
991,361
08/05/2026
328.00
329.05
322.93
327.34
+0.26%
569,091
08/04/2026
325.00
327.30
320.53
326.49
+0.18%
922,825
08/03/2026
327.00
330.28
324.79
325.90
+0.53%
840,848
07/31/2026
318.16
326.26
313.55
324.17
+2.12%
1,379,826
07/30/2026
323.62
325.93
307.59
317.45
-3.64%
1,777,748
07/29/2026
331.00
335.55
328.51
329.44
-0.31%
1,657,461
07/29/2026
$4.17 Earnings
07/28/2026
328.55
335.05
327.08
330.47
+1.99%
1,778,747
07/27/2026
321.92
329.72
321.57
324.02
+0.48%
1,113,519
07/24/2026
317.21
323.83
316.97
322.48
+2.37%
1,364,649
07/23/2026
310.61
316.98
309.06
315.01
+1.06%
1,668,012
07/22/2026
311.00
312.27
309.43
311.70
+0.63%
1,136,155
07/21/2026
315.00
315.58
307.56
309.75
-1.83%
3,677,392
07/20/2026
317.17
317.17
313.33
315.53
-0.79%
1,018,320
07/17/2026
323.58
328.92
317.42
318.04
-1.99%
1,072,218
07/16/2026
316.07
324.58
315.17
324.50
+3.12%
1,333,798
07/15/2026
319.06
322.83
313.69
314.68
-1.33%
979,880
07/14/2026
324.10
324.58
318.93
318.93
-0.91%
1,327,891
07/13/2026
319.99
324.95
319.72
321.86
+0.41%
999,622
07/10/2026
320.06
320.86
316.62
320.56
+0.38%
628,640
07/09/2026
321.42
323.53
318.70
319.35
-0.44%
807,837
07/08/2026
327.12
327.61
319.69
320.77
-2.41%
815,651
07/07/2026
325.35
330.81
324.90
328.69
+1.45%
705,168
07/06/2026
329.51
329.64
321.43
324.00
-1.71%
845,797
07/02/2026
324.54
329.74
323.44
329.64
+2.04%
963,458
07/01/2026
318.09
324.61
318.08
323.04
+1.49%
613,001
06/30/2026
320.88
321.08
316.29
318.31
-1.89%
982,531
06/29/2026
322.62
324.76
318.90
324.45
+0.02%
954,463
06/26/2026
321.84
327.48
321.00
324.39
+1.14%
1,228,186
06/25/2026
319.74
321.72
315.16
320.74
+0.89%
778,998
06/24/2026
323.95
323.95
313.60
317.92
-1.05%
1,838,792
06/23/2026
322.67
325.87
319.74
321.29
+0.33%
1,110,967
06/22/2026
317.46
323.00
317.27
320.22
+0.66%
932,045
06/18/2026
318.72
320.31
314.61
318.12
+1.77%
1,253,341
06/17/2026
318.42
320.20
311.23
312.58
-2.37%
804,250
06/16/2026
322.50
325.51
319.16
320.17
-0.25%
821,779
06/15/2026
322.80
326.53
319.74
320.98
-0.61%
1,204,930
06/15/2026
$3.00 Dividend
06/12/2026
322.52
325.55
321.01
322.94
+0.38%
876,110
06/11/2026
322.11
324.65
318.91
321.72
+0.26%
1,116,898
06/10/2026
320.77
328.74
319.88
320.89
+0.31%
1,612,984
06/09/2026
309.13
321.57
308.83
319.89
+3.79%
1,292,645
06/08/2026
307.43
309.05
305.17
308.22
+0.45%
697,914
06/05/2026
302.63
309.58
300.85
306.83
+0.98%
842,883
06/04/2026
303.93
305.32
300.15
303.84
+1.55%
782,152
06/03/2026
296.18
302.24
295.63
299.19
+0.95%
823,596
06/02/2026
292.90
297.08
292.18
296.39
+1.13%
663,355
06/01/2026
296.34
298.47
292.95
293.08
-2.60%
731,033
05/29/2026
304.30
305.41
300.89
300.89
-1.80%
1,493,602
05/28/2026
302.86
308.96
299.75
306.40
+0.80%
767,946
05/27/2026
303.11
307.04
301.77
303.97
+0.76%
747,345
05/26/2026
303.01
304.61
300.53
301.67
-0.26%
929,244
05/22/2026
303.97
305.78
300.40
302.44
+0.09%
675,445
05/21/2026
297.64
302.22
294.25
302.18
+0.70%
605,152
05/20/2026
298.72
304.07
298.01
300.08
+1.82%
896,490
05/19/2026
291.73
295.28
286.55
294.73
+0.45%
1,036,818
05/18/2026
290.04
294.43
290.04
293.42
+1.26%
655,783
05/15/2026
297.86
298.38
288.94
289.78
-3.48%
766,354
05/14/2026
302.76
303.41
300.05
300.24
-0.22%
606,187
05/13/2026
307.53
307.53
299.99
300.90
-2.44%
929,233
05/12/2026
309.14
309.47
304.17
308.41
-0.09%
1,676,761
05/11/2026
308.88
309.53
306.28
308.68
+0.16%
755,649
05/08/2026
306.02
310.24
305.37
308.18
+0.55%
808,408
05/07/2026
305.96
306.94
301.94
306.48
+0.11%
691,393
05/06/2026
300.51
309.04
299.18
306.14
+3.40%
952,682
05/05/2026
293.22
297.38
291.94
296.07
+1.17%
737,904
05/04/2026
296.75
299.42
292.04
292.64
-2.05%
580,529
05/01/2026
300.06
300.06
296.35
298.77
-0.30%
582,153
04/30/2026
292.29
300.49
291.29
299.67
+2.84%
1,220,835
04/29/2026
292.88
295.11
289.17
291.38
-1.03%
1,357,805
04/28/2026
307.55
308.38
292.96
294.41
-2.73%
1,649,170
04/27/2026
305.14
307.58
301.50
302.67
-0.91%
1,545,890
04/27/2026
$4.22 Earnings
04/24/2026
307.76
308.78
304.42
305.45
-0.81%
1,011,663