PSA
Public Stor REIT (PSA)
NYSE
$284.47+$0.66 (+0.23%)
Price as of Oct 02, 2026 7:48 PM EDT
  • $53.0B
    Market Cap
  • 0.69%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -4.85%
    Low Price$282.84
    High Price$302.63
  • 3 Months
    -13.02%
    Low Price$282.84
    High Price$327.11
  • 1 Year
    +0.69%
    Low Price$250.91
    High Price$327.11
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
285.27
288.91
283.60
283.81
-0.07%
819,178
10/01/2026
281.80
285.86
280.02
284.00
+0.41%
1,000,987
09/30/2026
286.77
286.77
281.91
282.84
-0.96%
988,667
09/29/2026
283.08
286.66
282.74
285.58
+0.28%
823,439
09/28/2026
287.13
289.14
283.09
284.79
-1.10%
963,835
09/25/2026
284.19
288.67
283.32
287.97
+1.20%
730,636
09/24/2026
287.51
288.20
284.24
284.56
-0.76%
766,285
09/23/2026
287.59
290.39
286.01
286.73
-1.03%
986,510
09/22/2026
297.65
297.89
289.20
289.71
-2.35%
1,233,508
09/21/2026
296.88
298.92
294.90
296.67
+0.12%
649,881
09/18/2026
300.52
302.06
295.29
296.31
-1.48%
1,719,837
09/17/2026
298.07
301.06
295.94
300.76
+2.06%
723,964
09/16/2026
296.99
299.75
293.85
294.68
-0.67%
804,445
09/15/2026
292.96
298.25
290.84
296.68
+1.46%
1,033,246
09/15/2026
$3.00 Dividend
09/14/2026
294.55
298.24
291.65
292.40
-0.37%
794,580
09/11/2026
293.84
294.75
290.17
293.49
+0.64%
683,265
09/10/2026
291.28
293.05
289.64
291.61
0.00%
883,432
09/09/2026
298.04
299.73
290.86
291.61
-2.32%
734,961
09/08/2026
298.62
300.70
296.96
298.54
-0.14%
741,845
09/04/2026
301.68
303.39
298.54
298.94
-1.22%
512,079
09/03/2026
300.43
307.35
296.80
302.63
+1.46%
835,381
09/02/2026
297.83
299.71
293.68
298.27
-0.51%
872,428
09/01/2026
303.77
305.61
297.86
299.78
-1.35%
1,348,445
08/31/2026
307.77
307.78
302.29
303.87
-2.08%
1,446,691
08/28/2026
309.30
311.33
307.37
310.33
+0.74%
533,728
08/27/2026
311.44
314.18
307.86
308.04
-1.94%
702,131
08/26/2026
319.21
320.63
313.88
314.15
-1.64%
736,103
08/25/2026
321.49
322.79
317.04
319.39
-0.71%
720,695
08/24/2026
318.48
321.75
316.52
321.67
+0.77%
666,221
08/21/2026
320.75
320.75
317.93
319.21
-0.08%
539,098
08/20/2026
321.53
322.50
318.27
319.46
-0.74%
510,357
08/19/2026
322.39
326.52
320.59
321.83
+0.63%
720,474
08/18/2026
324.50
324.91
319.71
319.82
-0.37%
618,920
08/17/2026
319.80
321.80
318.20
321.02
-0.50%
623,013
08/14/2026
325.85
326.14
321.87
322.62
-0.85%
519,302
08/13/2026
321.06
325.88
320.52
325.38
+1.59%
687,618
08/12/2026
320.68
322.69
318.48
320.29
-0.47%
788,983
08/11/2026
321.26
324.08
318.78
321.80
-0.19%
622,669
08/10/2026
320.66
323.68
316.72
322.40
-0.82%
903,524
08/07/2026
323.09
327.07
320.71
325.06
+0.43%
1,117,938
08/06/2026
327.41
327.41
321.85
323.68
-0.10%
991,361
08/05/2026
324.67
325.70
319.65
324.02
+0.26%
569,091
08/04/2026
321.70
323.98
317.27
323.17
+0.18%
922,825
08/03/2026
323.68
326.92
321.49
322.59
+0.53%
840,848
07/31/2026
314.93
322.94
310.37
320.88
+2.12%
1,379,826
07/30/2026
320.33
322.62
304.47
314.23
-3.64%
1,777,748
07/29/2026
327.64
332.14
325.17
326.09
-0.31%
1,657,461
07/29/2026
$4.17 Earnings
07/28/2026
325.21
331.65
323.75
327.11
+1.99%
1,778,747
07/27/2026
318.65
326.37
318.30
320.73
+0.48%
1,113,519
07/24/2026
313.99
320.54
313.75
319.20
+2.37%
1,364,649
07/23/2026
307.46
313.76
305.92
311.81
+1.06%
1,668,012
07/22/2026
307.84
309.10
306.29
308.53
+0.63%
1,136,155
07/21/2026
311.80
312.38
304.44
306.60
-1.83%
3,677,392
07/20/2026
313.95
313.95
310.15
312.33
-0.79%
1,018,320
07/17/2026
320.29
325.57
314.20
314.81
-1.99%
1,072,218
07/16/2026
312.86
321.28
311.97
321.20
+3.12%
1,333,798
07/15/2026
315.82
319.55
310.50
311.48
-1.33%
979,880
07/14/2026
320.81
321.28
315.69
315.69
-0.91%
1,327,891
07/13/2026
316.74
321.65
316.47
318.59
+0.41%
999,622
07/10/2026
316.81
317.60
313.40
317.30
+0.38%
628,640
07/09/2026
318.16
320.24
315.46
316.11
-0.44%
807,837
07/08/2026
323.80
324.28
316.44
317.51
-2.41%
815,651
07/07/2026
322.05
327.45
321.60
325.35
+1.45%
705,168
07/06/2026
326.16
326.29
318.16
320.71
-1.71%
845,797
07/02/2026
321.24
326.39
320.16
326.29
+2.04%
963,458
07/01/2026
314.86
321.31
314.85
319.76
+1.49%
613,001
06/30/2026
317.62
317.82
313.08
315.08
-1.89%
982,531
06/29/2026
319.34
321.46
315.66
321.15
+0.02%
954,463
06/26/2026
318.57
324.15
317.74
321.10
+1.14%
1,228,186
06/25/2026
316.49
318.46
311.96
317.48
+0.89%
778,998
06/24/2026
320.66
320.66
310.42
314.69
-1.05%
1,838,792
06/23/2026
319.39
322.56
316.49
318.03
+0.33%
1,110,967
06/22/2026
314.24
319.72
314.05
316.97
+0.66%
932,045
06/18/2026
315.48
317.06
311.41
314.89
+1.77%
1,253,341
06/17/2026
315.19
316.95
308.07
309.41
-2.37%
804,250
06/16/2026
319.22
322.20
315.92
316.92
-0.25%
821,779
06/15/2026
319.52
323.21
316.49
317.72
-0.61%
1,204,930
06/15/2026
$3.00 Dividend
06/12/2026
319.25
322.24
317.75
319.66
+0.38%
876,110
06/11/2026
318.84
321.36
315.67
318.45
+0.26%
1,116,898
06/10/2026
317.51
325.40
316.64
317.63
+0.31%
1,612,984
06/09/2026
305.99
318.31
305.69
316.64
+3.79%
1,292,645
06/08/2026
304.31
305.91
302.07
305.09
+0.45%
697,914
06/05/2026
299.56
306.44
297.79
303.71
+0.98%
842,883
06/04/2026
300.84
302.22
297.10
300.75
+1.55%
782,152
06/03/2026
293.17
299.17
292.63
296.15
+0.95%
823,596
06/02/2026
289.92
294.06
289.21
293.38
+1.13%
663,355
06/01/2026
293.33
295.44
289.97
290.10
-2.60%
731,033
05/29/2026
301.21
302.31
297.84
297.84
-1.80%
1,493,602
05/28/2026
299.78
305.82
296.71
303.29
+0.80%
767,946
05/27/2026
300.04
303.92
298.71
300.88
+0.76%
747,345
05/26/2026
299.93
301.52
297.48
298.60
-0.26%
929,244
05/22/2026
300.88
302.67
297.35
299.37
+0.09%
675,445
05/21/2026
294.62
299.15
291.26
299.11
+0.70%
605,152
05/20/2026
295.69
300.98
294.99
297.03
+1.82%
896,490
05/19/2026
288.77
292.28
283.64
291.74
+0.45%
1,036,818
05/18/2026
287.09
291.44
287.09
290.44
+1.26%
655,783
05/15/2026
294.84
295.35
286.00
286.84
-3.48%
766,354