Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	396.62	398.01	388.46	394.10	318.89	583,900
2022-04-01	391.27	397.26	390.56	396.51	320.84	617,700
2022-03-31	397.96	400.45	390.27	390.28	315.80	1,062,500
2022-03-30	395.36	397.43	393.34	396.16	320.56	437,100
2022-03-29	392.50	398.40	382.59	396.47	320.81	921,200
2022-03-28	376.62	384.84	376.06	383.36	310.20	691,000
2022-03-25	374.00	376.41	371.00	376.00	304.25	528,400
2022-03-24	368.04	373.12	368.01	373.12	301.91	646,700
2022-03-23	370.03	371.98	366.17	368.05	297.81	710,300
2022-03-22	369.46	371.39	365.13	370.38	299.70	649,300
2022-03-21	366.76	371.44	365.19	367.56	297.42	658,000
2022-03-18	371.57	372.66	363.99	365.71	295.92	1,344,600
2022-03-17	358.68	367.42	358.66	365.78	295.98	619,500
2022-03-16	356.58	359.79	351.00	357.72	289.45	891,200
2022-03-15	362.90	362.90	351.94	355.14	287.37	811,900
2022-03-14	368.37	369.24	358.71	360.07	289.74	673,100
2022-03-11	370.02	373.04	365.75	365.99	294.50	455,200
2022-03-10	367.51	371.10	366.21	369.67	297.46	605,000
2022-03-09	370.00	373.01	365.55	369.63	297.43	647,000
2022-03-08	374.06	375.52	366.22	367.20	295.47	586,200
2022-03-07	376.19	380.42	373.91	376.15	302.68	622,700
2022-03-04	370.75	379.85	369.47	377.36	303.65	697,400
2022-03-03	367.00	374.10	366.00	372.96	300.11	731,000
2022-03-02	359.93	366.16	359.08	365.29	293.94	723,500
2022-03-01	357.49	362.32	355.05	358.98	288.86	670,600
2022-02-28	358.59	360.08	352.56	355.02	285.67	1,040,600
2022-02-25	353.91	362.72	353.12	362.70	291.85	839,900
2022-02-24	348.96	353.29	342.80	351.63	282.95	1,490,500
2022-02-23	373.19	373.19	352.27	353.45	284.41	1,342,100
2022-02-22	342.92	346.27	340.08	342.38	275.50	802,300
2022-02-18	345.18	347.47	343.33	343.56	276.45	681,900
2022-02-17	350.98	350.98	345.77	346.06	278.46	693,400
2022-02-16	352.62	353.60	347.00	351.72	283.02	500,800
2022-02-15	357.80	358.83	350.66	351.59	282.91	701,200
2022-02-14	357.93	361.24	354.35	355.64	286.17	685,700
2022-02-11	359.42	361.56	353.78	358.17	288.21	553,800
2022-02-10	363.59	367.57	357.06	359.09	288.95	632,500
2022-02-09	366.36	369.57	364.20	369.19	297.08	527,400
2022-02-08	363.48	365.63	360.33	362.44	291.64	553,500
2022-02-07	362.85	364.70	359.90	362.75	291.89	618,200
2022-02-04	364.98	367.51	361.00	362.85	291.97	788,800
2022-02-03	368.23	369.63	365.95	367.33	295.58	562,900
2022-02-02	357.20	370.80	356.00	370.36	298.02	1,021,600
2022-02-01	359.64	359.72	350.50	355.34	285.93	700,900
2022-01-31	360.04	363.41	355.98	358.53	288.50	947,100
2022-01-28	347.16	360.60	340.96	360.57	290.14	881,800
2022-01-27	348.42	353.64	343.20	346.26	278.62	923,800
2022-01-26	352.35	357.76	345.65	348.18	280.17	742,900
2022-01-25	349.81	354.91	345.32	352.50	283.65	837,600
2022-01-24	352.52	352.93	341.00	352.13	283.35	935,200
2022-01-21	354.84	356.27	350.00	353.35	284.33	829,000
2022-01-20	356.51	362.53	351.56	352.42	283.58	748,300
2022-01-19	360.18	364.64	356.87	357.04	287.30	691,400
2022-01-18	361.00	361.40	355.82	359.73	289.46	892,900
2022-01-14	363.39	364.74	358.20	361.79	291.12	676,300
2022-01-13	367.43	368.77	363.44	364.38	293.21	545,400
2022-01-12	362.02	368.77	362.02	367.43	295.66	521,200
2022-01-11	360.53	363.67	356.78	362.85	291.97	570,100
2022-01-10	355.71	361.62	355.56	359.82	289.54	536,600
2022-01-07	364.00	365.56	355.67	355.91	286.39	722,900

← NewerPage 20 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.