Public Storage historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	348.60	348.60	348.60	348.60	65.546	0
2024-08-16	348.60	348.60	348.60	348.60	65.546	0
2024-08-15	348.60	348.60	348.60	348.60	65.546	5
2024-08-14	345.45	348.60	345.45	348.60	65.546	40
2024-08-13	345.66	345.66	343.60	343.71	64.627	105
2024-08-12	351.05	351.05	351.05	351.05	66.007	0
2024-08-09	347.90	351.05	347.55	351.05	66.007	150
2024-08-08	350.69	350.69	349.44	349.44	65.704	10
2024-08-07	353.50	353.50	349.30	349.30	65.678	320
2024-08-06	350.70	356.65	350.70	354.55	66.665	950
2024-08-05	346.68	359.16	346.68	351.00	65.998	660
2024-08-02	348.16	348.50	340.34	340.34	63.993	70
2024-08-01	338.64	338.64	338.64	338.64	63.674	0
2024-07-31	337.12	338.64	337.12	338.64	63.674	15
2024-07-30	342.64	342.93	342.64	342.93	64.480	10
2024-07-29	335.61	342.78	335.61	341.88	64.283	25
2024-07-26	335.61	335.61	335.61	335.61	63.104	0
2024-07-25	338.91	338.91	332.56	335.61	63.104	35
2024-07-24	338.72	338.72	338.72	338.72	63.689	15
2024-07-23	334.66	334.66	334.66	334.66	62.925	0
2024-07-22	338.70	338.70	333.48	334.66	62.925	30
2024-07-19	337.96	338.09	336.68	338.09	63.570	15
2024-07-18	344.42	348.22	344.40	348.22	65.475	115
2024-07-17	332.59	338.71	332.59	338.71	63.687	20
2024-07-16	335.94	335.94	332.55	332.59	62.536	60
2024-07-15	329.72	329.72	329.72	329.72	61.996	0
2024-07-12	330.04	330.04	329.72	329.72	61.996	45
2024-07-11	323.38	323.38	323.38	323.38	60.804	5
2024-07-10	312.68	312.68	311.01	311.01	58.478	20
2024-07-09	314.24	314.38	314.24	314.38	59.112	35
2024-07-08	314.24	314.24	314.24	314.24	59.086	65
2024-07-05	315.58	315.58	315.58	315.58	59.338	95
2024-07-04	324.80	324.80	324.80	324.80	61.071	0
2024-07-03	324.80	324.80	324.80	324.80	61.071	0
2024-07-02	322.88	324.80	322.88	324.80	61.071	115
2024-07-01	314.99	317.89	314.99	317.89	59.772	340
2024-06-28	302.05	302.05	302.05	302.05	56.794	0
2024-06-27	302.05	302.05	302.05	302.05	56.794	0
2024-06-26	302.05	302.05	302.05	302.05	56.794	0
2024-06-25	302.05	302.05	302.05	302.05	56.794	0
2024-06-24	302.05	302.05	302.05	302.05	56.794	0
2024-06-21	302.05	302.05	302.05	302.05	56.794	0
2024-06-20	302.05	302.05	302.05	302.05	56.794	0
2024-06-19	302.05	302.05	302.05	302.05	56.794	0
2024-06-18	302.05	302.05	302.05	302.05	56.794	0
2024-06-17	302.05	302.05	302.05	302.05	56.794	0
2024-06-14	302.05	302.05	302.05	302.05	56.794	0
2024-06-13	302.05	302.05	302.05	302.05	56.794	0
2024-06-12	302.79	302.79	302.05	302.05	56.794	20
2024-06-11	286.08	286.08	286.08	286.08	53.791	0
2024-06-10	286.08	286.08	286.08	286.08	53.352	0
2024-06-07	286.08	286.08	286.08	286.08	53.352	25
2024-06-06	290.08	290.08	290.08	290.08	54.098	50
2024-06-05	296.96	296.96	293.43	293.43	54.723	15
2024-06-04	297.58	297.58	297.03	297.03	55.394	55
2024-06-03	283.90	283.90	283.90	283.90	52.945	0
2024-05-31	283.90	283.90	283.90	283.90	52.945	5
2024-05-29	282.80	282.80	282.80	282.80	52.740	0
2024-05-28	282.80	282.80	282.80	282.80	52.740	10
2024-05-27	283.92	283.92	283.92	283.92	52.949	0

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4194 USD
2026-06-12	2.1817 USD
2026-03-13	2.1672 USD
2025-12-12	2.2834 USD
2025-09-12	2.2345 USD
2025-06-11	2.2918 USD
2025-03-12	2.4115 USD
2024-12-12	2.6073 USD
2024-09-12	2.2897 USD
2024-06-11	2.3345 USD
2024-03-12	2.1221 USD
2023-12-12	2.0543 USD
2023-09-12	2.1030 USD
2023-06-13	3.0136 USD
2023-03-14	3.0479 USD
2022-12-13	2.1501 USD
2022-09-13	2.1624 USD
2022-07-29	13.7178 USD
2022-06-14	2.1255 USD
2022-03-15	1.8792 USD
2021-12-14	2.2521 USD
2021-09-14	2.1555 USD
2021-06-14	2.0020 USD
2020-12-14	2.0645 USD
2020-09-14	2.2471 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.