Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	253.50	253.50	252.32	252.32	46.368	15
2023-11-28	254.75	254.75	250.50	250.50	46.034	15
2023-11-27	250.65	250.65	250.65	250.65	46.061	0
2023-11-24	249.90	250.65	249.90	250.65	46.061	10
2023-11-23	249.96	249.96	249.96	249.96	45.934	0
2023-11-22	249.96	249.96	249.96	249.96	45.934	5
2023-11-21	253.00	253.00	253.00	253.00	46.493	0
2023-11-20	252.00	253.00	252.00	253.00	46.493	115
2023-11-17	259.74	259.74	259.74	259.74	47.732	5
2023-11-16	254.06	254.06	254.06	254.06	46.688	0
2023-11-14	252.65	254.06	252.65	254.06	46.688	4,250
2023-11-13	240.72	240.72	240.72	240.72	44.236	5
2023-11-10	243.60	243.60	241.72	241.72	44.420	15
2023-11-09	243.70	243.70	243.70	243.70	44.784	0
2023-11-08	243.70	243.70	243.70	243.70	44.784	0
2023-11-07	243.70	243.70	243.70	243.70	44.784	0
2023-11-06	243.70	243.70	243.70	243.70	44.784	5
2023-11-03	252.25	252.25	252.25	252.25	46.355	5
2023-11-01	238.32	238.32	237.58	237.58	43.659	75
2023-10-31	239.52	240.47	239.25	240.47	44.190	5,760
2023-10-30	238.82	239.52	238.80	239.45	44.003	10,625
2023-10-27	238.96	239.50	235.00	239.50	44.012	25
2023-10-26	241.68	241.70	238.97	238.97	43.915	4,320
2023-10-25	242.33	242.44	236.92	236.92	43.538	8,415
2023-10-24	250.00	250.00	242.94	242.94	44.644	85
2023-10-23	251.70	251.89	250.27	250.27	45.991	135
2023-10-20	261.73	261.73	254.82	254.82	46.827	20
2023-10-19	267.80	267.80	262.00	262.00	48.147	15
2023-10-18	273.29	273.29	273.29	273.29	50.222	40
2023-10-17	276.36	276.36	276.36	276.36	50.786	0
2023-10-16	276.41	276.41	276.36	276.36	50.786	1,500
2023-10-13	274.78	277.77	274.52	277.77	51.045	28,760
2023-10-11	278.09	278.09	278.09	278.09	51.104	5
2023-10-10	276.08	276.08	274.62	274.62	50.466	20
2023-10-09	272.97	277.79	272.97	277.79	51.049	20
2023-10-06	268.78	268.78	268.78	268.78	49.393	0
2023-10-05	267.86	268.78	267.86	268.78	49.393	180
2023-10-04	264.90	264.90	264.48	264.48	48.603	25
2023-10-03	263.79	263.79	263.62	263.62	48.445	20
2023-10-02	266.75	266.75	264.77	264.77	48.656	10
2023-09-29	265.67	265.67	264.24	264.24	48.559	10
2023-09-28	270.07	270.07	266.73	266.73	49.016	20
2023-09-27	271.02	271.02	270.15	270.15	49.645	20
2023-09-26	262.70	263.09	262.70	263.09	48.347	50
2023-09-25	262.08	262.08	260.16	260.16	47.809	110
2023-09-22	261.56	263.12	261.56	263.12	48.353	35
2023-09-21	262.66	262.66	260.95	261.17	47.994	15
2023-09-20	263.65	263.65	263.65	263.65	48.450	5
2023-09-19	268.11	268.11	268.11	268.11	49.270	0
2023-09-18	268.11	268.11	268.11	268.11	49.270	0
2023-09-15	268.62	268.62	268.11	268.11	49.270	30
2023-09-14	269.01	270.00	269.01	270.00	49.617	370
2023-09-13	271.00	271.00	266.37	268.00	49.249	175
2023-09-12	271.00	271.00	271.00	271.00	49.801	0
2023-09-11	274.59	274.59	271.00	271.00	49.414	250
2023-09-08	266.50	266.50	266.50	266.50	48.594	0
2023-09-06	266.50	266.50	266.50	266.50	48.594	10
2023-09-05	269.39	269.39	269.39	269.39	49.121	0
2023-09-04	269.39	269.39	269.39	269.39	49.121	15
2023-09-01	275.57	275.57	275.57	275.57	50.248	0

← NewerPage 13 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.