Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	345.29	347.56	345.22	346.87	66.470	75
2025-05-09	345.19	345.19	345.19	345.19	66.148	0
2025-05-08	345.19	345.19	345.19	345.19	66.148	0
2025-05-07	345.19	345.19	345.19	345.19	66.148	10
2025-05-06	341.82	342.03	341.82	342.03	65.543	10
2025-05-05	341.65	343.92	341.65	343.92	65.905	10
2025-05-02	330.15	330.15	330.15	330.15	63.266	0
2025-04-30	330.15	330.15	330.15	330.15	63.266	0
2025-04-29	330.15	330.15	330.15	330.15	63.266	0
2025-04-28	331.47	331.47	330.15	330.15	63.266	50
2025-04-25	337.59	337.59	337.59	337.59	64.692	0
2025-04-24	337.59	337.59	337.59	337.59	64.692	0
2025-04-23	337.59	337.59	337.59	337.59	64.692	0
2025-04-22	337.59	337.59	337.59	337.59	64.692	15
2025-04-17	340.97	340.97	340.97	340.97	65.340	0
2025-04-16	340.97	340.97	340.97	340.97	65.340	5
2025-04-15	337.93	337.93	337.93	337.93	64.757	0
2025-04-14	333.09	337.93	333.09	337.93	64.757	215
2025-04-11	325.40	325.40	325.40	325.40	62.356	0
2025-04-10	325.40	325.40	325.40	325.40	62.356	0
2025-04-09	325.40	325.40	325.40	325.40	62.356	0
2025-04-08	325.40	325.40	325.40	325.40	62.356	0
2025-04-07	325.40	325.40	325.40	325.40	62.356	1,580
2025-04-04	338.73	338.73	338.73	338.73	64.911	0
2025-04-03	338.73	338.73	338.73	338.73	64.911	0
2025-04-02	338.73	338.73	338.73	338.73	64.911	25
2025-04-01	339.59	339.59	339.59	339.59	65.075	25
2025-03-31	341.00	341.00	339.59	339.59	65.075	35
2025-03-28	338.53	338.53	338.53	338.53	64.872	0
2025-03-27	338.53	338.53	338.53	338.53	64.872	0
2025-03-26	338.53	338.53	338.53	338.53	64.872	0
2025-03-25	338.53	338.53	338.53	338.53	64.872	0
2025-03-24	338.53	338.53	338.53	338.53	64.872	5
2025-03-21	337.55	337.55	337.55	337.55	64.684	0
2025-03-20	337.55	337.55	337.55	337.55	64.684	0
2025-03-19	337.55	337.55	337.55	337.55	64.684	20
2025-03-18	343.63	343.63	343.63	343.63	65.850	0
2025-03-17	343.63	343.63	343.63	343.63	65.850	30
2025-03-14	349.06	349.06	349.06	349.06	66.890	0
2025-03-13	349.06	349.06	349.06	349.06	66.890	0
2025-03-12	338.30	354.27	338.30	349.06	66.890	6,660
2025-03-11	357.75	357.75	357.75	357.75	68.093	0
2025-03-10	357.75	357.75	357.75	357.75	68.093	0
2025-03-07	357.75	357.75	357.75	357.75	68.093	0
2025-03-06	356.20	357.75	356.20	357.75	68.093	50
2025-03-05	356.15	356.58	356.15	356.58	67.871	40
2025-02-28	356.18	356.18	356.18	356.18	67.794	5
2025-02-27	355.20	355.20	355.20	355.20	67.608	10
2025-02-26	355.23	355.23	355.23	355.23	67.614	0
2025-02-25	350.00	355.23	350.00	355.23	67.614	65
2025-02-24	346.90	346.90	346.90	346.90	66.028	0
2025-02-21	346.90	346.90	346.90	346.90	66.028	0
2025-02-20	343.59	346.90	343.59	346.90	66.028	70
2025-02-19	343.75	343.75	343.75	343.75	65.428	0
2025-02-18	343.75	343.75	343.75	343.75	65.428	0
2025-02-17	343.75	343.75	343.75	343.75	65.428	0
2025-02-14	343.75	343.75	343.75	343.75	65.428	15
2025-02-13	343.75	343.75	343.75	343.75	65.428	0
2025-02-12	343.75	343.75	343.75	343.75	65.428	0
2025-02-11	343.75	343.75	343.75	343.75	65.428	0

← NewerPage 7 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.