Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	308.50	308.50	308.50	308.50	60.856	0
2026-04-24	308.50	308.50	308.50	308.50	60.856	5
2026-04-23	308.50	308.50	308.50	308.50	60.856	0
2026-04-22	308.50	308.50	308.50	308.50	60.856	0
2026-04-20	308.50	308.50	308.50	308.50	60.856	0
2026-04-17	308.50	308.50	308.50	308.50	60.856	5
2026-04-16	297.00	297.00	297.00	297.00	58.587	0
2026-04-15	296.22	297.00	296.22	297.00	58.587	10
2026-04-14	287.10	287.10	287.10	287.10	56.634	0
2026-04-13	287.10	287.10	287.10	287.10	56.634	0
2026-04-10	287.10	287.10	287.10	287.10	56.634	0
2026-04-09	287.10	287.10	287.10	287.10	56.634	0
2026-04-08	287.10	287.10	287.10	287.10	56.634	0
2026-04-07	287.10	287.10	287.10	287.10	56.634	0
2026-04-06	287.10	287.10	287.10	287.10	56.634	20
2026-04-02	285.07	285.07	285.07	285.07	56.234	20
2026-04-01	280.00	280.00	280.00	280.00	55.234	0
2026-03-31	280.00	280.00	280.00	280.00	55.234	0
2026-03-30	280.00	280.00	280.00	280.00	55.234	0
2026-03-27	281.68	281.68	279.16	280.00	55.234	45
2026-03-26	284.27	284.27	281.68	281.68	55.565	50
2026-03-25	300.73	300.73	300.73	300.73	59.323	0
2026-03-24	300.73	300.73	300.73	300.73	59.323	0
2026-03-23	300.73	300.73	300.73	300.73	59.323	0
2026-03-20	300.73	300.73	300.73	300.73	59.323	0
2026-03-19	300.73	300.73	300.73	300.73	59.323	0
2026-03-18	300.73	300.73	300.73	300.73	59.323	0
2026-03-17	300.73	300.73	300.73	300.73	59.323	0
2026-03-16	302.25	305.47	300.73	300.73	59.323	125
2026-03-13	297.54	297.54	297.54	297.54	58.694	0
2026-03-12	311.42	311.42	297.54	297.54	58.266	10
2026-03-11	310.63	310.63	309.13	309.13	60.536	25
2026-03-10	320.13	320.13	318.08	318.08	62.288	200
2026-03-09	317.35	317.35	317.35	317.35	62.146	0
2026-03-06	317.35	317.35	317.35	317.35	62.146	30
2026-03-05	320.76	322.74	320.76	322.74	63.201	45
2026-03-04	311.24	311.24	311.24	311.24	60.949	0
2026-03-03	311.24	311.24	311.24	311.24	60.949	0
2026-03-02	311.24	311.24	311.24	311.24	60.949	0
2026-02-27	311.24	311.24	311.24	311.24	60.949	25
2026-02-26	310.02	311.24	310.02	311.24	60.949	10
2026-02-25	315.84	315.84	315.84	315.84	61.850	0
2026-02-24	315.84	315.84	315.84	315.84	61.850	0
2026-02-23	309.75	315.84	309.75	315.84	61.850	10
2026-02-20	313.12	313.12	313.12	313.12	61.317	0
2026-02-19	313.12	313.12	313.12	313.12	61.317	0
2026-02-18	312.75	313.14	312.75	313.12	61.317	20
2026-02-13	299.61	305.92	299.61	305.92	59.907	13,380
2026-02-12	297.54	297.54	297.54	297.54	58.266	0
2026-02-11	297.54	297.54	297.54	297.54	58.266	0
2026-02-10	297.54	297.54	297.54	297.54	58.266	0
2026-02-09	297.91	297.91	297.00	297.54	58.266	1,100
2026-02-06	293.48	293.48	293.48	293.48	57.471	0
2026-02-05	293.48	293.48	293.48	293.48	57.471	0
2026-02-04	293.48	293.48	293.48	293.48	57.471	0
2026-02-03	289.15	293.48	289.15	293.48	57.471	10
2026-02-02	289.42	289.42	289.42	289.42	56.676	0
2026-01-30	289.08	289.42	289.08	289.42	56.676	60
2026-01-29	292.03	292.03	292.03	292.03	57.187	0
2026-01-28	292.03	292.03	292.03	292.03	57.187	0

← NewerPage 3 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.