Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	292.03	292.03	292.03	292.03	57.187	35
2026-01-26	312.07	312.07	312.07	312.07	61.112	0
2026-01-23	312.07	312.07	312.07	312.07	61.112	0
2026-01-22	312.07	312.07	312.07	312.07	61.112	0
2026-01-21	312.07	312.07	312.07	312.07	61.112	0
2026-01-20	312.07	312.07	312.07	312.07	61.112	0
2026-01-19	312.07	312.07	312.07	312.07	61.112	50
2026-01-16	319.39	319.39	319.39	319.39	62.545	50
2026-01-15	308.40	308.40	308.40	308.40	60.393	0
2026-01-14	299.40	308.40	299.40	308.40	60.393	510
2026-01-13	300.30	300.30	300.30	300.30	58.807	0
2026-01-12	302.45	302.45	300.30	300.30	58.807	290
2026-01-09	294.06	294.06	294.06	294.06	57.585	0
2026-01-08	294.06	294.06	294.06	294.06	57.585	500
2026-01-07	292.32	292.32	292.32	292.32	57.244	0
2026-01-06	284.19	292.32	284.19	292.32	57.244	10
2026-01-05	279.77	282.80	279.77	282.80	55.380	30
2026-01-02	281.30	281.30	281.30	281.30	55.086	15
2025-12-30	284.49	284.49	284.49	284.49	55.711	15
2025-12-29	289.71	289.71	289.71	289.71	56.733	5
2025-12-26	287.39	287.97	287.39	287.97	56.392	600
2025-12-23	295.00	295.00	286.52	286.52	56.108	95
2025-12-22	288.57	291.16	288.57	291.16	57.017	200
2025-12-19	289.13	289.13	288.57	288.57	56.510	115
2025-12-18	294.64	294.93	289.13	289.13	56.619	100
2025-12-17	295.59	295.59	294.64	294.64	57.698	20
2025-12-16	295.59	295.59	295.59	295.59	57.884	0
2025-12-15	295.45	298.17	293.06	295.59	57.884	350
2025-12-12	292.19	297.58	292.11	292.11	57.203	30
2025-12-11	288.00	298.78	288.00	294.35	57.194	225
2025-12-10	292.35	292.35	249.89	249.89	48.555	30
2025-12-09	294.30	294.30	294.30	294.30	57.185	0
2025-12-08	291.30	294.60	291.30	294.30	57.185	45
2025-12-05	296.38	296.38	293.77	294.12	57.150	30
2025-12-04	290.49	290.49	290.49	290.49	56.444	0
2025-12-03	290.49	290.49	290.49	290.49	56.444	0
2025-12-02	290.49	290.49	290.49	290.49	56.444	0
2025-12-01	290.49	290.49	290.49	290.49	56.444	0
2025-11-28	290.49	290.49	290.49	290.49	56.444	0
2025-11-27	290.49	290.49	290.49	290.49	56.444	0
2025-11-26	290.49	290.49	290.49	290.49	56.444	0
2025-11-25	290.49	290.49	290.49	290.49	56.444	0
2025-11-24	290.49	290.49	290.49	290.49	56.444	0
2025-11-21	290.49	290.49	290.49	290.49	56.444	0
2025-11-19	290.49	290.49	290.49	290.49	56.444	0
2025-11-18	290.49	290.49	290.49	290.49	56.444	0
2025-11-17	291.76	291.76	290.49	290.49	56.444	705
2025-11-14	290.58	290.58	290.58	290.58	56.462	5
2025-11-13	291.68	291.68	291.68	291.68	56.676	0
2025-11-12	291.68	291.68	291.68	291.68	56.676	0
2025-11-11	289.71	291.68	289.71	291.68	56.676	20
2025-11-10	292.00	292.00	289.00	289.00	56.155	30
2025-11-07	295.80	295.80	295.80	295.80	57.476	20
2025-11-06	296.57	296.57	296.57	296.57	57.626	0
2025-11-05	296.57	296.57	296.57	296.57	57.626	25
2025-11-04	296.40	296.57	296.40	296.57	57.626	25
2025-11-03	296.00	296.00	296.00	296.00	57.515	5
2025-10-31	298.20	299.00	298.20	299.00	58.098	15
2025-10-30	307.00	307.00	303.00	304.11	59.091	30
2025-10-29	324.72	324.72	324.72	324.72	63.095	0

← NewerPage 4 of 5 · 247 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.