Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	293.23	293.98	286.35	290.82	247.99	859,800
2022-09-23	295.72	298.81	291.89	295.07	251.62	675,700
2022-09-22	300.57	300.57	295.01	298.91	254.89	774,200
2022-09-21	307.77	309.75	301.55	301.73	257.29	545,800
2022-09-20	309.83	309.83	303.74	306.28	261.17	769,600
2022-09-19	311.52	312.98	307.04	312.50	266.48	640,000
2022-09-16	314.03	314.73	309.56	313.15	267.03	2,423,400
2022-09-15	323.99	323.99	313.30	313.66	267.47	669,800
2022-09-14	326.97	328.46	322.35	324.68	276.86	864,300
2022-09-13	333.32	333.99	326.34	327.79	279.52	740,400
2022-09-12	338.77	340.21	337.37	339.51	287.81	577,400
2022-09-09	340.22	342.56	337.00	339.16	287.51	649,400
2022-09-08	340.42	343.47	335.66	339.39	287.70	560,800
2022-09-07	338.23	343.08	336.63	342.29	290.16	881,400
2022-09-06	333.78	342.92	333.78	339.38	287.70	716,700
2022-09-02	339.73	340.18	331.89	332.99	282.28	505,600
2022-09-01	328.54	338.02	327.62	337.78	286.34	796,500
2022-08-31	334.55	335.39	329.82	330.83	280.45	913,100
2022-08-30	340.00	341.42	331.62	332.50	281.86	561,000
2022-08-29	342.59	344.91	339.90	340.67	288.79	398,600
2022-08-26	350.14	350.90	343.78	344.52	292.05	453,900
2022-08-25	344.63	350.51	344.63	350.25	296.91	578,400
2022-08-24	341.14	346.49	341.14	343.01	290.77	839,000
2022-08-23	345.30	345.59	339.76	341.09	289.14	613,500
2022-08-22	350.00	350.00	345.00	346.35	293.60	567,900
2022-08-19	352.07	353.63	349.77	351.23	297.74	1,237,800
2022-08-18	355.29	357.13	350.52	352.85	299.11	500,500
2022-08-17	350.00	356.50	348.43	355.27	301.17	597,600
2022-08-16	352.41	355.53	351.11	353.22	299.43	660,900
2022-08-15	352.59	355.41	351.56	355.34	301.22	531,000
2022-08-12	348.30	351.98	347.75	351.70	298.14	529,900
2022-08-11	346.50	350.47	344.90	346.44	293.68	487,700
2022-08-10	346.42	347.41	341.41	345.99	293.30	622,800
2022-08-09	336.67	343.49	335.86	342.93	290.70	867,000
2022-08-08	334.00	337.88	331.70	335.71	284.58	556,100
2022-08-05	320.00	334.60	320.00	331.20	280.76	793,800
2022-08-04	330.66	332.85	326.48	330.57	280.23	787,100
2022-08-03	322.62	331.72	321.60	328.40	278.39	1,015,000
2022-08-02	323.50	327.83	320.37	320.94	272.06	860,200
2022-08-01	324.31	327.44	323.77	324.42	275.01	599,700
2022-07-29	324.25	328.93	322.79	326.41	276.70	638,100
2022-07-28	327.90	337.62	327.05	337.10	274.62	874,800
2022-07-27	326.00	327.40	323.40	326.28	265.80	815,500
2022-07-26	322.56	327.73	322.33	326.71	266.15	753,100
2022-07-25	328.13	328.65	320.25	323.92	263.88	619,500
2022-07-22	320.05	323.86	317.57	319.33	260.14	417,100
2022-07-21	315.90	319.38	313.76	319.28	260.10	495,100
2022-07-20	315.61	318.55	313.71	316.00	257.43	422,600
2022-07-19	311.17	316.40	309.60	316.28	257.65	549,800
2022-07-18	315.23	316.64	307.21	308.96	251.69	556,300
2022-07-15	311.16	313.99	307.38	313.32	255.24	734,400
2022-07-14	299.79	307.66	299.79	306.43	249.63	445,900
2022-07-13	304.02	309.32	301.72	306.08	249.34	526,000
2022-07-12	311.15	314.58	304.90	307.37	250.40	555,700
2022-07-11	314.40	317.28	313.49	313.80	255.63	502,800
2022-07-08	314.79	317.57	312.39	315.83	257.29	506,300
2022-07-07	317.54	319.56	312.81	314.79	256.44	545,400
2022-07-06	316.55	320.26	314.10	317.02	258.26	424,300
2022-07-05	315.00	315.30	307.66	314.71	256.38	669,700
2022-07-01	312.35	318.25	312.11	317.37	258.54	489,200

← NewerPage 18 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	3.0000 USD
2026-06-15	3.0000 USD
2026-03-16	3.0000 USD
2025-12-15	3.0000 USD
2025-09-15	3.0000 USD
2025-06-12	3.0000 USD
2025-03-13	3.0000 USD
2024-12-13	3.0000 USD
2024-09-13	3.0000 USD
2024-06-12	3.0000 USD
2024-03-12	3.0000 USD
2023-12-12	3.0000 USD
2023-09-12	3.0000 USD
2023-06-13	3.0000 USD
2023-03-14	3.0000 USD
2022-12-13	2.0000 USD
2022-09-13	2.0000 USD
2022-07-29	13.1500 USD
2022-06-14	2.0000 USD
2022-03-15	2.0000 USD
2021-12-14	2.0000 USD
2021-09-14	2.0000 USD
2021-06-14	2.0000 USD
2021-03-15	2.0000 USD
2020-12-14	2.0000 USD
2020-09-14	2.0000 USD
2020-06-12	2.0000 USD
2020-03-13	2.0000 USD
2019-12-12	2.0000 USD
2019-09-11	2.0000 USD
2019-06-11	2.0000 USD
2019-03-12	2.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.