Public Storage Stock Price History
NYSE: PSAReal EstateReal Estate Investment TrustsUSD
289.86+4.34 (+1.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 289.86 0.00%
PSA price history at a glance
The price history for Public Storage (PSA) on this page begins on November 17, 1980, when the stock closed at $14.63; it most recently closed at $289.86 on October 5, 2026. The highest price in this record is $421.76, reached on April 18, 2022; the latest close is 31.3% below that peak. Across the 45 complete calendar years in the table, PSA finished higher in 29 and lower in 16. Its best year was 2021 (+62.2%) and its worst was 1990 (-40.2%).
Over roughly 46 years the share price changed +1881.9%, a 6.7% compound annual price return (excluding dividends). In the last 12 months alone, PSA has lost 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $421.76
- Date of high
- Apr 18, 2022
- Low since 1980
- $6.25
- Date of low
- Oct 15, 1990
- 52-week high
- $335.55
- 52-week low
- $256.54
- Last close
- $289.86
PSA returns
1 week
+2.13%
1 month
-1.61%
3 months
-9.58%
6 months
-1.74%
Year to date
+11.70%
1 year
-1.41%
3 years
+4.92%
5 years
-10.61%
PSA price return, excluding dividends.
PSA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 289.86 | +12.16% |
| 2025 | 258.44 | -13.98% |
| 2024 | 300.45 | -1.49% |
| 2023 | 305.00 | +8.85% |
| 2022 | 280.19 | -25.19% |
| 2021 | 374.56 | +62.20% |
| 2020 | 230.93 | +8.06% |
| 2019 | 213.70 | +8.70% |
| 2018 | 196.60 | -5.93% |
| 2017 | 209.00 | -6.49% |
| 2016 | 223.50 | -9.77% |
| 2015 | 247.70 | +32.30% |
| 2014 | 187.23 | +24.73% |
| 2013 | 150.11 | +2.66% |
| 2012 | 146.22 | +8.75% |
| 2011 | 134.46 | +32.58% |
| 2010 | 101.42 | +24.52% |
| 2009 | 81.45 | +7.77% |
| 2008 | 75.58 | +8.11% |
| 2007 | 69.91 | -28.30% |
| 2006 | 97.50 | +43.98% |
| 2005 | 67.72 | +21.47% |
| 2004 | 55.75 | +26.70% |
| 2003 | 44.00 | +34.19% |
| 2002 | 32.79 | -4.96% |
| 2001 | 34.50 | +41.90% |
| 2000 | 24.31 | +7.16% |
| 1999 | 22.69 | -16.17% |
| 1998 | 27.06 | -6.28% |
| 1997 | 28.88 | -1.28% |
| 1996 | 29.25 | +53.95% |
| 1995 | 19.00 | +32.17% |
| 1994 | 14.38 | +0.88% |
| 1993 | 14.25 | +60.56% |
| 1992 | 8.88 | +9.23% |
| 1991 | 8.13 | +25.00% |
| 1990 | 6.50 | -40.23% |
| 1989 | 10.88 | -3.33% |
| 1988 | 11.25 | +4.65% |
| 1987 | 10.75 | -30.65% |
| 1986 | 15.50 | -17.33% |
| 1985 | 18.75 | +4.90% |
| 1984 | 17.88 | +5.93% |
| 1983 | 16.88 | +2.27% |
| 1982 | 16.50 | +40.43% |
| 1981 | 11.75 | -7.84% |
| 1980* | 12.75 | -12.82% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PSA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 286.49 | 291.00 | 285.05 | 289.86 | +1.52% | |
| 281.83 | 286.86 | 280.24 | 285.52 | +1.25% | |
| 285.85 | 285.44 | 281.71 | 281.99 | -1.35% | |
| 283.14 | 287.72 | 281.64 | 285.85 | +1.49% | |
| 283.00 | 284.22 | 280.53 | 281.66 | -0.76% | |
| 285.27 | 288.91 | 283.60 | 283.81 | -0.07% | |
| 281.80 | 285.86 | 280.02 | 284.00 | +0.41% | |
| 286.77 | 286.77 | 281.91 | 282.84 | -0.96% | |
| 283.08 | 286.66 | 282.74 | 285.58 | +0.28% | |
| 287.13 | 289.14 | 283.09 | 284.79 | -1.10% | |
| 284.19 | 288.67 | 283.32 | 287.97 | +1.20% | |
| 287.51 | 288.20 | 284.24 | 284.56 | -0.76% | |
| 287.59 | 290.39 | 286.01 | 286.73 | -1.03% | |
| 297.65 | 297.89 | 289.20 | 289.71 | -2.35% | |
| 296.88 | 298.92 | 294.90 | 296.67 | +0.12% | |
| 300.52 | 302.06 | 295.29 | 296.31 | -1.48% | |
| 298.07 | 301.06 | 295.94 | 300.76 | +2.06% | |
| 296.99 | 299.75 | 293.85 | 294.68 | -0.67% | |
| 292.96 | 298.25 | 290.84 | 296.68 | +0.43% | |
| 297.57 | 301.30 | 294.64 | 295.40 | -0.37% | |
| 296.85 | 297.77 | 293.15 | 296.50 | +0.64% | |
| 294.27 | 296.06 | 292.61 | 294.60 | 0.00% | |
| 301.10 | 302.81 | 293.85 | 294.60 | -2.32% | |
| 301.68 | 303.79 | 300.01 | 301.60 | -0.14% | |
| 304.78 | 306.50 | 301.60 | 302.01 | -1.22% | |
| 303.51 | 310.50 | 299.85 | 305.73 | +1.46% | |
| 300.89 | 302.79 | 296.69 | 301.33 | -0.51% | |
| 306.89 | 308.75 | 300.92 | 302.86 | -1.35% | |
| 310.93 | 310.94 | 305.39 | 306.99 | -2.08% | |
| 312.47 | 314.52 | 310.52 | 313.51 | +0.74% | |
| 314.64 | 317.40 | 311.02 | 311.20 | -1.94% | |
| 322.49 | 323.92 | 317.10 | 317.37 | -1.64% | |
| 324.79 | 326.10 | 320.29 | 322.67 | -0.71% | |
| 321.75 | 325.05 | 319.77 | 324.97 | +0.77% | |
| 324.04 | 324.04 | 321.19 | 322.49 | -0.08% | |
| 324.83 | 325.81 | 321.54 | 322.74 | -0.74% | |
| 325.70 | 329.87 | 323.88 | 325.13 | +0.63% | |
| 327.83 | 328.25 | 322.99 | 323.10 | -0.37% | |
| 323.08 | 325.10 | 321.46 | 324.31 | -0.50% | |
| 329.19 | 329.49 | 325.17 | 325.93 | -0.85% | |
| 324.35 | 329.22 | 323.81 | 328.72 | +1.59% | |
| 323.97 | 326.00 | 321.75 | 323.58 | -0.47% | |
| 324.56 | 327.40 | 322.06 | 325.10 | -0.19% | |
| 323.95 | 327.00 | 319.97 | 325.71 | -0.82% | |
| 326.40 | 330.43 | 324.00 | 328.40 | +0.43% | |
| 330.77 | 330.77 | 325.16 | 327.00 | -0.10% | |
| 328.00 | 329.05 | 322.93 | 327.34 | +0.26% | |
| 325.00 | 327.30 | 320.53 | 326.49 | +0.18% | |
| 327.00 | 330.28 | 324.79 | 325.90 | +0.53% | |
| 318.16 | 326.26 | 313.55 | 324.17 | +2.12% | |
| 323.62 | 325.93 | 307.59 | 317.45 | -3.64% | |
| 331.00 | 335.55 | 328.51 | 329.44 | -0.31% | |
| 328.55 | 335.05 | 327.08 | 330.47 | +1.99% | |
| 321.92 | 329.72 | 321.57 | 324.02 | +0.48% | |
| 317.21 | 323.83 | 316.97 | 322.48 | +2.37% | |
| 310.61 | 316.98 | 309.06 | 315.01 | +1.06% | |
| 311.00 | 312.27 | 309.43 | 311.70 | +0.63% | |
| 315.00 | 315.58 | 307.56 | 309.75 | -1.83% | |
| 317.17 | 317.17 | 313.33 | 315.53 | -0.79% | |
| 323.58 | 328.92 | 317.42 | 318.04 | -1.99% | |
| 316.07 | 324.58 | 315.17 | 324.50 | +3.12% | |
| 319.06 | 322.83 | 313.69 | 314.68 | -1.33% | |
| 324.10 | 324.58 | 318.93 | 318.93 | -0.91% | |
| 319.99 | 324.95 | 319.72 | 321.86 | +0.41% | |
| 320.06 | 320.86 | 316.62 | 320.56 | +0.38% | |
| 321.42 | 323.53 | 318.70 | 319.35 | -0.44% | |
| 327.12 | 327.61 | 319.69 | 320.77 | -2.41% | |
| 325.35 | 330.81 | 324.90 | 328.69 | +1.45% | |
| 329.51 | 329.64 | 321.43 | 324.00 | -1.71% | |
| 324.54 | 329.74 | 323.44 | 329.64 | +2.04% | |
| 318.09 | 324.61 | 318.08 | 323.04 | +1.49% | |
| 320.88 | 321.08 | 316.29 | 318.31 | -1.89% | |
| 322.62 | 324.76 | 318.90 | 324.45 | +0.02% | |
| 321.84 | 327.48 | 321.00 | 324.39 | +1.14% | |
| 319.74 | 321.72 | 315.16 | 320.74 | +0.89% | |
| 323.95 | 323.95 | 313.60 | 317.92 | -1.05% | |
| 322.67 | 325.87 | 319.74 | 321.29 | +0.33% | |
| 317.46 | 323.00 | 317.27 | 320.22 | +0.66% | |
| 318.72 | 320.31 | 314.61 | 318.12 | +1.77% | |
| 318.42 | 320.20 | 311.23 | 312.58 | -2.37% | |
| 322.50 | 325.51 | 319.16 | 320.17 | -0.25% | |
| 322.80 | 326.53 | 319.74 | 320.98 | -1.52% | |
| 325.52 | 328.57 | 323.99 | 325.94 | +0.38% | |
| 325.10 | 327.67 | 321.87 | 324.71 | +0.26% | |
| 323.75 | 331.79 | 322.86 | 323.87 | +0.31% | |
| 312.00 | 324.56 | 311.70 | 322.86 | +3.79% | |
| 310.29 | 311.92 | 308.00 | 311.08 | +0.45% | |
| 305.44 | 312.46 | 303.64 | 309.68 | +0.98% | |
| 306.75 | 308.16 | 302.94 | 306.66 | +1.55% | |
| 298.93 | 305.05 | 298.38 | 301.97 | +0.95% | |
| 295.62 | 299.84 | 294.90 | 299.14 | +1.13% | |
| 299.09 | 301.24 | 295.67 | 295.80 | -2.60% | |
| 307.13 | 308.25 | 303.69 | 303.69 | -1.80% | |
| 305.67 | 311.83 | 302.53 | 309.25 | +0.80% | |
| 305.93 | 309.89 | 304.58 | 306.79 | +0.76% | |
| 305.82 | 307.44 | 303.32 | 304.47 | -0.26% | |
| 306.79 | 308.62 | 303.19 | 305.25 | +0.09% | |
| 300.41 | 305.03 | 296.98 | 304.99 | +0.70% | |
| 301.50 | 306.89 | 300.78 | 302.87 | +1.82% | |
| 294.44 | 298.02 | 289.21 | 297.47 | +0.45% | |
| 292.73 | 297.17 | 292.73 | 296.15 | +1.26% | |
| 300.63 | 301.15 | 291.62 | 292.47 | -3.48% | |
| 305.57 | 306.23 | 302.84 | 303.03 | -0.22% | |
| 310.39 | 310.39 | 302.78 | 303.70 | -2.44% | |
| 312.01 | 312.34 | 307.00 | 311.28 | -0.09% | |
| 311.75 | 312.41 | 309.13 | 311.55 | +0.16% | |
| 308.86 | 313.12 | 308.21 | 311.04 | +0.55% | |
| 308.80 | 309.79 | 304.74 | 309.33 | +0.11% | |
| 303.30 | 311.91 | 301.96 | 308.98 | +3.40% | |
| 295.94 | 300.14 | 294.65 | 298.82 | +1.17% | |
| 299.51 | 302.20 | 294.75 | 295.36 | -2.05% | |
| 302.85 | 302.85 | 299.11 | 301.55 | -0.30% | |
| 295.01 | 303.28 | 294.00 | 302.45 | +2.84% | |
| 295.60 | 297.85 | 291.86 | 294.09 | -1.03% | |
| 310.41 | 311.24 | 295.68 | 297.14 | -2.73% | |
| 307.97 | 310.44 | 304.30 | 305.48 | -0.91% | |
| 310.62 | 311.65 | 307.25 | 308.29 | -0.81% | |
| 306.00 | 311.14 | 306.00 | 310.82 | +1.97% | |
| 310.53 | 310.85 | 301.94 | 304.81 | -1.14% | |
| 311.79 | 313.51 | 307.36 | 308.33 | -1.23% | |
| 309.68 | 312.24 | 306.72 | 312.17 | +0.95% | |
| 302.36 | 310.68 | 302.36 | 309.22 | +2.48% | |
| 300.73 | 303.34 | 299.45 | 301.74 | +0.64% | |
| 302.47 | 302.89 | 295.24 | 299.83 | -1.37% | |
| 295.71 | 304.95 | 295.71 | 304.00 | +2.62% | |
| 293.41 | 296.77 | 290.79 | 296.23 | +0.42% | |
| 292.95 | 296.80 | 291.93 | 295.00 | +0.59% | |
| 288.13 | 294.59 | 287.37 | 293.27 | +1.13% | |
| 283.60 | 290.22 | 283.25 | 290.00 | +3.85% | |
| 279.87 | 282.23 | 278.59 | 279.24 | -0.59% | |
| 279.66 | 282.09 | 278.99 | 280.89 | +0.19% | |
| 275.12 | 281.28 | 274.00 | 280.35 | +1.49% | |
| 270.35 | 276.82 | 269.57 | 276.24 | +1.98% | |
| 268.95 | 272.00 | 264.90 | 270.88 | +2.17% | |
| 270.11 | 270.95 | 263.98 | 265.13 | -0.33% | |
| 267.60 | 270.25 | 264.45 | 266.01 | -0.75% | |
| 266.46 | 272.32 | 266.46 | 268.01 | +0.14% | |
| 269.04 | 270.58 | 262.99 | 267.63 | -0.12% | |
| 268.86 | 270.76 | 265.93 | 267.94 | -1.25% | |
| 269.94 | 275.63 | 266.37 | 271.32 | +2.08% | |
| 277.03 | 278.80 | 264.55 | 265.78 | -4.16% | |
| 276.06 | 278.45 | 275.25 | 277.33 | -0.09% | |
| 285.00 | 285.96 | 277.19 | 277.59 | -2.98% | |
| 292.80 | 295.56 | 285.64 | 286.13 | -1.27% | |
| 291.33 | 295.80 | 281.21 | 289.80 | -2.66% | |
| 301.41 | 303.63 | 297.17 | 297.72 | -0.01% | |
| 298.30 | 301.31 | 295.61 | 297.74 | -0.72% | |
| 304.57 | 304.62 | 299.00 | 299.91 | -1.99% | |
| 304.88 | 310.88 | 302.09 | 305.99 | -0.16% | |
| 306.16 | 307.63 | 296.58 | 306.48 | -0.54% | |
| 304.53 | 309.19 | 301.40 | 308.13 | +0.39% | |
| 306.90 | 308.15 | 305.32 | 306.94 | -1.23% | |
| 305.82 | 311.01 | 301.34 | 310.76 | +1.51% | |
| 308.11 | 308.38 | 302.75 | 306.14 | -1.54% | |
| 305.36 | 312.86 | 303.88 | 310.94 | +1.26% | |
| 303.88 | 310.19 | 301.30 | 307.06 | +1.02% | |
| 300.22 | 304.19 | 298.31 | 303.95 | +1.54% | |
| 304.41 | 304.95 | 297.76 | 299.35 | -1.57% | |
| 304.57 | 307.29 | 301.43 | 304.11 | -0.38% | |
| 305.54 | 309.38 | 304.06 | 305.26 | +0.09% | |
| 299.22 | 305.98 | 298.00 | 305.00 | +2.18% | |
| 298.59 | 301.62 | 295.94 | 298.50 | -0.17% | |
| 301.74 | 302.05 | 296.42 | 299.00 | -0.99% | |
| 303.26 | 306.04 | 297.21 | 302.00 | +0.55% | |
| 289.29 | 300.67 | 284.67 | 300.35 | +2.73% | |
| 294.43 | 297.21 | 290.95 | 292.37 | -0.50% | |
| 292.23 | 293.94 | 290.13 | 293.84 | +0.52% | |
| 290.02 | 293.74 | 287.19 | 292.33 | +1.19% | |
| 286.99 | 290.02 | 285.54 | 288.89 | +0.66% | |
| 284.32 | 287.35 | 283.67 | 287.00 | +1.48% | |
| 284.51 | 286.48 | 279.92 | 282.82 | -1.97% | |
| 281.71 | 290.46 | 281.71 | 288.50 | +3.21% | |
| 272.23 | 281.69 | 272.23 | 279.54 | +2.84% | |
| 276.67 | 277.02 | 271.71 | 271.81 | -1.59% | |
| 275.65 | 277.14 | 272.98 | 276.19 | -0.45% | |
| 275.00 | 279.05 | 273.42 | 277.45 | +1.31% | |
| 278.10 | 280.16 | 272.52 | 273.86 | -1.38% | |
| 278.05 | 280.68 | 276.56 | 277.70 | -0.38% | |
| 281.40 | 283.20 | 278.44 | 278.75 | -1.37% | |
| 287.35 | 288.42 | 282.37 | 282.63 | -1.38% | |
| 289.05 | 290.61 | 285.31 | 286.58 | -0.73% | |
| 286.98 | 291.76 | 283.97 | 288.70 | +1.23% | |
| 291.12 | 291.70 | 283.50 | 285.18 | -2.96% | |
| 291.58 | 295.72 | 290.29 | 293.89 | +0.29% | |
| 288.30 | 293.79 | 285.65 | 293.03 | +1.83% | |
| 279.14 | 287.91 | 278.99 | 287.77 | +2.84% | |
| 279.46 | 280.41 | 273.70 | 279.83 | +0.23% | |
| 278.31 | 282.09 | 277.78 | 279.20 | +0.38% | |
| 271.05 | 279.36 | 270.55 | 278.15 | +2.59% | |
| 263.80 | 272.68 | 263.23 | 271.12 | +2.05% | |
| 271.25 | 272.01 | 264.39 | 265.68 | -1.72% | |
| 258.82 | 272.17 | 258.82 | 270.32 | +3.61% | |
| 257.78 | 261.37 | 256.54 | 260.90 | +0.95% | |
| 259.10 | 260.28 | 256.60 | 258.44 | -0.41% | |
| 261.04 | 261.18 | 259.04 | 259.50 | -0.62% | |
| 259.33 | 261.35 | 258.80 | 261.13 | +0.70% | |
| 261.23 | 262.34 | 258.38 | 259.32 | -0.51% | |
| 261.23 | 262.24 | 259.67 | 260.66 | -0.54% | |
| 259.22 | 262.32 | 258.62 | 262.08 | +1.02% | |
| 261.31 | 261.36 | 258.69 | 259.43 | -0.76% | |
| 258.54 | 261.72 | 257.04 | 261.41 | +0.87% | |
| 260.82 | 260.84 | 258.56 | 259.15 | -0.85% | |
| 266.25 | 268.08 | 261.16 | 261.37 | -2.17% | |
| 266.81 | 269.70 | 264.24 | 267.17 | -0.12% | |
| 272.82 | 273.23 | 267.45 | 267.48 | -1.80% | |
| 274.82 | 276.11 | 269.99 | 272.38 | -0.94% | |
| 275.62 | 277.39 | 273.30 | 274.97 | +0.46% | |
| 269.67 | 274.34 | 267.75 | 273.71 | +2.28% | |
| 264.82 | 268.43 | 264.81 | 267.62 | +1.10% | |
| 270.25 | 272.96 | 264.60 | 264.71 | -1.80% | |
| 271.13 | 273.54 | 269.47 | 269.55 | -0.92% | |
| 275.95 | 276.59 | 271.37 | 272.06 | -1.65% | |
| 277.72 | 279.00 | 275.90 | 276.63 | -0.58% | |
| 273.46 | 278.55 | 273.20 | 278.25 | +1.86% | |
| 272.57 | 273.73 | 270.03 | 273.16 | +0.74% | |
| 273.03 | 275.20 | 270.97 | 271.15 | -1.23% | |
| 273.19 | 276.13 | 273.10 | 274.54 | +0.12% | |
| 271.19 | 275.67 | 271.02 | 274.21 | +0.69% | |
| 270.77 | 275.07 | 270.77 | 272.33 | +1.17% | |
| 270.40 | 270.40 | 266.23 | 269.17 | -0.13% | |
| 267.12 | 272.69 | 267.03 | 269.51 | +1.53% | |
| 266.87 | 267.80 | 262.47 | 265.45 | -0.27% | |
| 272.03 | 273.55 | 265.19 | 266.16 | -1.97% | |
| 269.52 | 271.63 | 266.91 | 271.50 | +0.46% | |
| 274.95 | 275.35 | 269.58 | 270.27 | -1.45% | |
| 275.79 | 278.00 | 272.93 | 274.26 | -0.01% | |
| 273.90 | 277.24 | 273.71 | 274.28 | -0.32% | |
| 276.60 | 278.15 | 273.93 | 275.15 | -0.98% | |
| 275.16 | 278.21 | 273.98 | 277.86 | +1.86% | |
| 275.51 | 276.41 | 269.87 | 272.78 | -1.90% | |
| 275.60 | 278.80 | 274.46 | 278.05 | +1.49% | |
| 278.19 | 278.55 | 273.66 | 273.96 | -1.78% | |
| 276.34 | 279.60 | 274.78 | 278.92 | +1.05% | |
| 278.77 | 279.06 | 273.67 | 276.02 | -0.58% | |
| 276.00 | 277.72 | 273.27 | 277.62 | -0.34% | |
| 278.24 | 280.84 | 275.20 | 278.56 | -0.82% | |
| 293.60 | 296.21 | 279.97 | 280.86 | -2.88% | |
| 298.11 | 298.11 | 288.59 | 289.18 | -2.97% | |
| 300.18 | 300.53 | 295.35 | 298.04 | -0.77% | |
| 302.24 | 302.31 | 299.19 | 300.34 | -0.63% | |
| 307.82 | 307.91 | 302.21 | 302.24 | -1.32% | |
| 311.00 | 311.74 | 304.42 | 306.28 | -1.48% | |
| 307.86 | 311.24 | 307.11 | 310.88 | +0.85% | |
| 312.00 | 312.95 | 308.16 | 308.27 | -1.13% | |
| 308.88 | 311.85 | 307.79 | 311.80 | +1.36% | |
| 306.81 | 309.81 | 305.41 | 307.61 | +0.29% | |
| 301.21 | 310.74 | 301.17 | 306.73 | +1.90% | |
| 302.59 | 306.89 | 299.77 | 301.00 | -0.38% | |
| 299.83 | 304.27 | 299.83 | 302.15 | +0.84% | |
| 297.46 | 300.15 | 295.12 | 299.63 | +1.77% | |
| 295.01 | 297.26 | 293.65 | 294.42 | +0.14% | |
| 294.44 | 296.28 | 292.75 | 294.01 | +0.30% | |
| 291.66 | 293.49 | 290.45 | 293.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSA chart for longer ranges.