Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	394.08	394.08	392.88	392.88	74.293	25
2024-11-08	390.81	390.81	389.04	389.04	73.567	15
2024-11-07	379.89	379.89	379.89	379.89	71.837	0
2024-11-06	379.89	379.89	379.89	379.89	71.837	0
2024-11-05	379.89	379.89	379.89	379.89	71.837	0
2024-11-04	379.89	379.89	379.89	379.89	71.837	5
2024-11-01	380.85	380.85	380.85	380.85	72.018	5
2024-10-31	383.76	383.76	383.76	383.76	72.569	25
2024-10-30	384.94	384.94	384.94	384.94	72.792	10
2024-10-29	382.72	382.72	382.72	382.72	72.372	45
2024-10-28	381.81	381.81	381.81	381.81	72.200	0
2024-10-25	381.81	381.81	381.81	381.81	72.200	0
2024-10-24	381.81	381.81	381.81	381.81	72.200	0
2024-10-23	381.81	381.81	381.81	381.81	72.200	0
2024-10-22	381.81	381.81	381.81	381.81	72.200	0
2024-10-21	406.38	406.38	381.81	381.81	72.200	430
2024-10-18	386.88	386.88	386.88	386.88	73.159	0
2024-10-17	382.96	386.88	382.96	386.88	73.159	15
2024-10-16	390.78	390.78	390.78	390.78	73.896	250
2024-10-15	394.00	396.34	394.00	396.34	74.948	30
2024-10-14	387.60	387.60	386.46	386.46	73.079	20
2024-10-11	385.34	385.34	385.34	385.34	72.868	0
2024-10-10	385.34	385.34	385.34	385.34	72.868	0
2024-10-09	385.34	385.34	385.34	385.34	72.868	10
2024-10-08	374.30	374.30	374.30	374.30	70.780	0
2024-10-07	374.30	374.30	374.30	374.30	70.780	5
2024-10-04	376.09	376.09	376.09	376.09	71.118	50
2024-10-03	386.10	386.10	386.10	386.10	73.011	0
2024-10-02	386.10	386.10	386.10	386.10	73.011	25
2024-10-01	395.18	396.53	392.97	393.70	74.448	155
2024-09-30	387.12	387.12	387.12	387.12	73.204	0
2024-09-27	387.12	387.12	387.12	387.12	73.204	10
2024-09-26	393.51	393.51	393.51	393.51	74.412	0
2024-09-25	393.51	393.51	393.51	393.51	74.412	10
2024-09-24	401.52	401.52	401.52	401.52	75.927	0
2024-09-23	388.78	401.52	388.78	401.52	75.927	20
2024-09-20	388.78	388.78	388.78	388.78	73.518	0
2024-09-19	391.95	391.95	388.78	388.78	73.518	15
2024-09-18	394.74	395.85	393.23	393.23	74.360	15
2024-09-17	397.27	397.27	397.17	397.17	75.105	20
2024-09-16	397.00	397.00	397.00	397.00	75.072	0
2024-09-13	397.00	397.00	397.00	397.00	75.072	15
2024-09-12	400.01	400.49	365.00	376.03	71.107	1,595
2024-09-11	406.72	408.77	403.86	403.86	75.937	35
2024-09-10	399.32	404.83	399.32	404.83	76.119	2,410
2024-09-09	383.37	392.75	383.37	392.75	73.848	170
2024-09-06	380.00	387.60	380.00	387.60	72.879	60
2024-09-05	383.94	383.94	382.76	382.76	71.969	20
2024-09-04	385.75	385.75	385.75	385.75	72.531	5
2024-09-03	389.28	389.28	389.28	389.28	73.195	45
2024-09-02	388.80	388.80	388.80	388.80	73.105	65
2024-08-30	384.74	387.60	383.82	387.60	72.879	20
2024-08-29	384.74	384.74	384.74	384.74	72.342	15
2024-08-28	373.36	373.36	373.36	373.36	70.202	0
2024-08-27	373.36	373.36	373.36	373.36	70.202	0
2024-08-26	373.35	373.36	373.35	373.36	70.202	20
2024-08-23	374.44	374.44	374.39	374.39	70.396	20
2024-08-22	367.00	368.20	367.00	368.20	69.232	150
2024-08-21	357.00	357.00	357.00	357.00	67.126	0
2024-08-20	354.20	357.00	354.20	357.00	67.126	75

← NewerPage 9 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.