Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	324.72	324.72	324.72	324.72	63.095	0
2025-10-27	334.30	334.30	324.72	324.72	63.095	10
2025-10-24	330.99	330.99	330.99	330.99	64.314	0
2025-10-23	330.99	330.99	330.99	330.99	64.314	0
2025-10-22	330.99	330.99	330.99	330.99	64.314	0
2025-10-21	330.99	330.99	330.99	330.99	64.314	0
2025-10-20	330.99	330.99	330.99	330.99	64.314	0
2025-10-17	330.99	330.99	330.99	330.99	64.314	0
2025-10-16	330.99	330.99	330.99	330.99	64.314	0
2025-10-15	330.99	330.99	330.99	330.99	64.314	0
2025-10-14	330.99	330.99	330.99	330.99	64.314	40
2025-10-13	323.73	323.73	323.73	323.73	62.903	60
2025-10-10	321.46	321.46	321.46	321.46	62.462	25
2025-10-09	308.50	308.50	308.50	308.50	59.944	0
2025-10-08	308.50	308.50	308.50	308.50	59.944	0
2025-10-07	308.50	308.50	308.50	308.50	59.944	0
2025-10-06	308.50	308.50	308.50	308.50	59.944	0
2025-10-03	308.50	308.50	308.50	308.50	59.944	0
2025-10-02	308.50	308.50	308.50	308.50	59.944	0
2025-10-01	308.50	308.50	308.50	308.50	59.944	35
2025-09-30	306.02	306.02	306.02	306.02	59.462	0
2025-09-29	306.02	306.02	306.02	306.02	59.462	0
2025-09-26	304.02	306.02	304.02	306.02	59.462	20
2025-09-25	299.00	299.00	299.00	299.00	58.098	0
2025-09-24	299.00	299.00	299.00	299.00	58.098	0
2025-09-23	299.00	299.00	299.00	299.00	58.098	0
2025-09-22	299.00	299.00	299.00	299.00	58.098	0
2025-09-19	299.00	299.00	299.00	299.00	58.098	0
2025-09-18	301.00	301.00	299.00	299.00	58.098	35
2025-09-17	303.60	303.60	303.60	303.60	58.992	5
2025-09-16	310.50	310.50	302.00	302.00	58.681	20
2025-09-15	313.63	313.63	305.00	305.00	59.264	30
2025-09-12	315.83	315.83	315.83	315.83	61.368	0
2025-09-11	315.83	315.83	315.83	315.83	60.934	25
2025-09-10	313.94	313.94	313.94	313.94	60.569	25
2025-09-09	317.44	317.44	317.44	317.44	61.245	0
2025-09-08	320.64	321.41	317.44	317.44	61.245	3,940
2025-09-05	323.20	323.20	323.20	323.20	62.356	5
2025-09-04	312.69	317.44	312.69	317.44	61.245	40
2025-09-03	314.26	316.16	314.26	316.16	60.998	80
2025-09-02	317.97	317.97	316.80	316.80	61.121	35
2025-09-01	314.00	324.30	314.00	324.30	62.568	10
2025-08-29	320.00	320.20	320.00	320.20	61.777	30
2025-08-28	316.29	316.29	316.29	316.29	61.023	5
2025-08-27	315.27	315.27	315.27	315.27	60.826	40
2025-08-26	315.45	315.45	315.27	315.27	60.826	40
2025-08-25	313.70	313.70	313.70	313.70	60.523	0
2025-08-22	313.70	313.70	313.70	313.70	60.523	0
2025-08-21	313.70	313.70	313.70	313.70	60.523	0
2025-08-20	313.70	313.70	313.70	313.70	60.523	0
2025-08-19	310.00	313.70	310.00	313.70	60.523	105
2025-08-18	303.46	303.46	303.46	303.46	58.547	0
2025-08-15	303.46	303.46	303.46	303.46	58.547	0
2025-08-14	303.65	303.65	303.46	303.46	58.547	10
2025-08-13	302.60	302.60	302.60	302.60	58.381	2,110
2025-08-12	303.00	303.00	301.00	302.10	58.285	20
2025-08-11	304.51	304.51	304.51	304.51	58.750	15
2025-08-08	307.21	307.21	307.21	307.21	59.271	20
2025-08-07	306.80	306.80	306.80	306.80	59.192	0
2025-08-06	306.86	306.86	306.80	306.80	59.192	530

← NewerPage 5 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.