Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	343.75	343.75	343.75	343.75	65.428	0
2025-02-07	343.75	343.75	343.75	343.75	65.428	0
2025-02-06	343.75	343.75	343.75	343.75	65.428	0
2025-02-05	343.75	343.75	343.75	343.75	65.428	0
2025-02-04	343.75	343.75	343.75	343.75	65.428	0
2025-02-03	345.27	345.27	343.75	343.75	65.428	40
2025-01-31	350.67	352.60	347.59	347.59	66.159	525
2025-01-30	347.90	347.90	347.90	347.90	66.218	0
2025-01-29	347.90	347.90	347.90	347.90	66.218	0
2025-01-28	347.90	347.90	347.90	347.90	66.218	15
2025-01-27	349.71	349.71	349.71	349.71	66.563	15
2025-01-24	345.08	345.08	345.08	345.08	65.682	10
2025-01-23	345.66	345.66	342.99	345.08	65.682	80
2025-01-22	361.44	361.44	361.44	361.44	68.796	0
2025-01-21	361.44	361.44	361.44	361.44	68.796	0
2025-01-20	361.44	361.44	361.44	361.44	68.796	0
2025-01-17	361.44	361.44	361.44	361.44	68.796	25
2025-01-16	363.60	363.60	363.60	363.60	69.207	0
2025-01-15	363.60	363.60	363.60	363.60	69.207	0
2025-01-14	363.60	363.60	363.60	363.60	69.207	0
2025-01-13	363.60	363.60	363.60	363.60	69.207	0
2025-01-10	363.60	363.60	363.60	363.60	69.207	0
2025-01-09	363.60	363.60	363.60	363.60	69.207	0
2025-01-08	363.60	363.60	363.60	363.60	69.207	0
2025-01-07	363.60	363.60	363.60	363.60	69.207	10
2025-01-06	365.72	365.72	363.71	363.71	69.228	30
2025-01-03	372.24	372.24	372.24	372.24	70.851	15
2025-01-02	370.74	370.74	363.77	365.01	69.475	120
2024-12-30	375.00	375.00	375.00	375.00	71.377	0
2024-12-27	375.00	375.00	375.00	375.00	71.377	0
2024-12-26	375.00	375.00	375.00	375.00	71.377	5
2024-12-23	363.72	363.72	363.72	363.72	69.230	10
2024-12-20	359.08	359.08	359.08	359.08	68.346	5
2024-12-19	362.02	362.02	359.08	359.08	68.346	20
2024-12-18	385.32	385.32	385.32	385.32	73.341	0
2024-12-17	385.32	385.32	385.32	385.32	73.341	0
2024-12-16	385.32	385.32	385.32	385.32	73.341	0
2024-12-13	398.49	398.49	385.32	385.32	73.341	10
2024-12-12	400.83	400.83	400.83	400.83	76.293	0
2024-12-11	400.83	400.83	400.83	400.83	75.797	0
2024-12-10	402.32	402.32	400.83	400.83	75.797	80
2024-12-09	404.00	407.50	404.00	407.50	77.058	35
2024-12-06	410.00	410.00	403.00	405.20	76.623	15
2024-12-05	402.00	402.00	402.00	402.00	76.018	50
2024-12-04	404.00	404.00	403.44	403.44	76.290	30
2024-12-03	412.02	412.02	412.02	412.02	77.913	150
2024-12-02	416.29	416.29	416.29	416.29	78.720	0
2024-11-29	416.29	416.29	416.29	416.29	78.720	0
2024-11-28	424.63	424.63	416.29	416.29	78.720	20
2024-11-27	386.15	386.15	386.15	386.15	73.021	0
2024-11-26	386.15	386.15	386.15	386.15	73.021	0
2024-11-25	386.15	386.15	386.15	386.15	73.021	0
2024-11-22	386.15	386.15	386.15	386.15	73.021	0
2024-11-21	386.15	386.15	386.15	386.15	73.021	0
2024-11-19	386.15	386.15	386.15	386.15	73.021	0
2024-11-18	386.15	386.15	386.15	386.15	73.021	0
2024-11-14	386.15	386.15	386.15	386.15	73.021	0
2024-11-13	386.15	386.15	386.15	386.15	73.021	10
2024-11-12	387.24	387.24	381.81	381.81	72.200	10
2024-11-11	394.08	394.08	392.88	392.88	74.293	25

← NewerPage 8 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.