Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	283.92	283.92	283.92	283.92	52.949	5
2024-05-23	294.30	294.30	294.30	294.30	54.885	0
2024-05-22	294.30	294.30	294.30	294.30	54.885	35
2024-05-21	288.26	288.26	288.26	288.26	53.758	50
2024-05-20	288.26	288.26	288.26	288.26	53.758	0
2024-05-17	288.26	288.26	288.26	288.26	53.758	0
2024-05-16	288.26	288.26	288.26	288.26	53.758	0
2024-05-15	288.26	288.26	288.26	288.26	53.758	0
2024-05-14	276.76	288.26	276.76	288.26	53.758	20
2024-05-13	282.41	282.41	282.41	282.41	52.667	0
2024-05-10	282.41	282.41	282.41	282.41	52.667	5
2024-05-09	281.99	281.99	281.99	281.99	52.589	10
2024-05-08	278.88	279.44	278.88	279.44	52.114	25
2024-05-07	276.50	277.29	276.50	277.29	51.713	40
2024-05-06	271.35	271.35	270.22	270.22	50.394	25
2024-05-03	270.00	270.00	270.00	270.00	50.353	45
2024-05-02	272.07	272.07	270.28	270.28	50.405	10
2024-04-30	268.84	268.84	268.84	268.84	50.137	0
2024-04-29	267.50	268.84	267.50	268.84	50.137	45
2024-04-26	265.99	266.67	264.45	264.86	49.395	100
2024-04-25	267.80	267.80	267.80	267.80	49.943	0
2024-04-24	267.80	267.80	267.80	267.80	49.943	10
2024-04-23	268.42	268.42	268.42	268.42	50.058	0
2024-04-22	271.70	271.70	268.42	268.42	50.058	10
2024-04-19	273.54	273.54	273.54	273.54	51.013	0
2024-04-18	273.54	273.54	273.54	273.54	51.013	20
2024-04-17	274.75	279.00	274.75	279.00	52.032	20
2024-04-16	278.55	278.55	278.55	278.55	51.948	0
2024-04-15	278.55	278.55	278.55	278.55	51.948	20
2024-04-12	281.01	281.01	281.01	281.01	52.406	0
2024-04-11	281.01	281.01	281.01	281.01	52.406	10
2024-04-10	283.64	283.64	283.64	283.64	52.897	0
2024-04-09	283.64	283.64	283.64	283.64	52.897	0
2024-04-08	283.64	283.64	283.64	283.64	52.897	0
2024-04-05	283.64	283.64	283.64	283.64	52.897	0
2024-04-04	282.95	283.64	282.95	283.64	52.897	20
2024-04-03	285.09	285.09	282.95	282.95	52.768	270
2024-04-02	286.93	286.93	285.94	285.94	53.326	10
2024-04-01	290.47	291.96	290.47	291.96	54.448	265
2024-03-28	281.61	281.61	281.61	281.61	52.518	0
2024-03-27	281.61	281.61	281.61	281.61	52.518	5
2024-03-26	275.67	275.67	275.67	275.67	51.410	15
2024-03-25	276.42	276.42	276.42	276.42	51.550	15
2024-03-22	278.90	278.90	278.90	278.90	52.013	5
2024-03-21	279.44	279.44	279.44	279.44	52.114	0
2024-03-20	279.44	279.44	279.44	279.44	52.114	25
2024-03-19	278.40	278.40	278.40	278.40	51.920	5
2024-03-18	278.40	278.40	278.40	278.40	51.920	0
2024-03-15	278.40	278.40	278.40	278.40	51.920	0
2024-03-14	291.31	291.31	278.11	278.40	51.920	31,570
2024-03-13	291.31	291.31	291.31	291.31	54.327	10
2024-03-12	293.33	293.33	293.33	293.33	54.704	0
2024-03-11	292.20	293.33	291.22	293.33	54.308	20
2024-03-08	289.60	292.21	288.07	292.21	54.101	6,935
2024-03-07	277.57	277.57	277.57	277.57	51.390	0
2024-03-06	277.57	277.57	277.57	277.57	51.390	60
2024-03-05	277.58	277.58	277.58	277.58	51.392	0
2024-03-04	277.25	277.58	277.25	277.58	51.392	45
2024-03-01	271.11	271.11	271.11	271.11	50.194	0
2024-02-29	271.11	271.11	271.11	271.11	50.194	0

← NewerPage 11 of 21 · 1,251 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.