Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	311.00	311.00	311.00	311.00	60.002	5
2025-08-04	304.43	304.43	304.43	304.43	58.734	0
2025-08-01	304.43	304.43	304.43	304.43	58.734	25
2025-07-31	315.00	315.00	305.00	305.00	58.844	105
2025-07-30	322.67	322.67	322.67	322.67	62.254	0
2025-07-29	322.57	322.87	322.57	322.67	62.254	15
2025-07-28	318.72	318.72	318.72	318.72	61.491	5
2025-07-25	318.48	318.48	312.12	312.12	60.218	20
2025-07-24	318.26	318.26	318.26	318.26	61.403	10
2025-07-23	319.00	319.00	319.00	319.00	61.546	0
2025-07-22	319.00	319.00	319.00	319.00	61.546	0
2025-07-21	319.00	319.00	319.00	319.00	61.546	25
2025-07-18	313.50	317.77	312.50	317.77	61.308	15
2025-07-17	318.00	318.00	318.00	318.00	61.353	0
2025-07-16	318.00	318.00	318.00	318.00	61.353	5
2025-07-15	318.32	319.40	318.00	318.00	61.353	105
2025-07-14	322.25	323.17	322.25	323.17	62.350	35
2025-07-11	320.24	321.44	319.54	319.54	61.650	880
2025-07-10	318.26	318.26	318.26	318.26	61.403	0
2025-07-09	315.50	318.26	314.50	318.26	61.403	45
2025-07-08	318.16	318.16	318.04	318.04	61.360	50
2025-07-07	319.50	319.50	319.50	319.50	61.642	15
2025-07-04	324.32	324.32	324.32	324.32	62.572	0
2025-07-03	324.32	324.32	324.32	324.32	62.572	0
2025-07-02	324.32	324.32	324.32	324.32	62.572	0
2025-07-01	324.32	324.32	324.32	324.32	62.572	0
2025-06-30	324.32	324.32	324.32	324.32	62.572	0
2025-06-27	324.32	324.32	324.32	324.32	62.572	0
2025-06-26	324.32	324.32	324.32	324.32	62.572	0
2025-06-25	324.32	324.32	324.32	324.32	62.572	5
2025-06-24	325.98	325.98	325.98	325.98	62.892	0
2025-06-23	325.98	325.98	325.98	325.98	62.892	0
2025-06-20	325.98	325.98	325.98	325.98	62.892	0
2025-06-18	325.98	325.98	325.98	325.98	62.892	0
2025-06-17	325.98	325.98	325.98	325.98	62.892	0
2025-06-16	325.98	325.98	325.98	325.98	62.892	0
2025-06-13	344.99	344.99	325.98	325.98	62.892	55
2025-06-12	339.19	339.19	339.19	339.19	65.441	0
2025-06-11	339.19	339.19	339.19	339.19	65.441	0
2025-06-10	339.19	339.19	339.19	339.19	64.999	0
2025-06-09	339.19	339.19	339.19	339.19	64.999	5
2025-06-06	337.62	337.62	337.62	337.62	64.698	0
2025-06-05	339.10	339.10	337.62	337.62	64.698	50
2025-06-04	350.25	350.25	350.25	350.25	67.118	0
2025-06-03	350.25	350.25	350.25	350.25	67.118	0
2025-06-02	349.25	350.25	349.25	350.25	67.118	65
2025-05-30	346.72	346.72	346.72	346.72	66.442	0
2025-05-29	344.51	346.72	344.51	346.72	66.442	20
2025-05-28	344.28	344.28	344.08	344.08	65.936	10
2025-05-27	337.62	337.62	337.62	337.62	64.698	10
2025-05-26	336.60	336.60	336.60	336.60	64.502	0
2025-05-23	336.60	336.60	336.60	336.60	64.502	5
2025-05-22	333.05	337.36	333.05	337.36	64.648	50
2025-05-21	339.44	339.44	339.44	339.44	65.047	25
2025-05-20	340.28	340.28	340.28	340.28	65.208	10
2025-05-19	340.28	340.28	340.28	340.28	65.208	0
2025-05-16	340.28	340.28	340.28	340.28	65.208	0
2025-05-15	340.28	340.28	340.28	340.28	65.208	0
2025-05-14	340.28	340.28	340.28	340.28	65.208	0
2025-05-13	339.59	340.28	339.59	340.28	65.208	2,440

← NewerPage 6 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.