Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	364.00	366.80	359.42	365.34	293.98	642,400
2022-01-05	363.93	365.50	357.67	361.77	291.10	668,800
2022-01-04	365.03	367.86	363.55	365.03	293.73	780,900
2022-01-03	373.24	373.39	359.62	365.28	293.93	769,900
2021-12-31	372.94	377.36	372.60	374.56	301.40	437,100
2021-12-30	373.00	374.07	369.66	372.46	299.71	435,600
2021-12-29	371.40	373.32	368.81	372.62	299.84	440,600
2021-12-28	368.09	370.73	367.32	370.62	298.23	497,800
2021-12-27	363.51	368.81	362.49	368.80	296.76	420,100
2021-12-23	364.55	364.79	359.47	362.45	291.65	530,200
2021-12-22	363.40	366.52	362.73	365.43	294.05	481,600
2021-12-21	366.23	369.34	360.70	361.79	291.12	733,700
2021-12-20	362.14	367.13	357.66	365.97	294.48	603,700
2021-12-17	363.73	368.97	361.16	361.74	291.08	1,369,500
2021-12-16	360.84	364.23	358.17	363.00	292.09	891,400
2021-12-15	356.00	363.12	355.18	361.50	290.89	833,900
2021-12-14	355.91	356.32	347.52	352.29	283.48	968,600
2021-12-13	347.54	357.30	347.17	355.21	284.22	811,400
2021-12-10	343.50	348.53	342.45	348.00	278.45	692,400
2021-12-09	343.49	344.98	341.11	342.30	273.89	1,022,900
2021-12-08	340.30	344.03	336.71	343.41	274.78	588,800
2021-12-07	340.97	344.42	339.12	340.26	272.25	673,000
2021-12-06	337.19	340.60	334.01	339.50	271.65	788,100
2021-12-03	335.99	337.24	331.40	335.34	268.32	623,700
2021-12-02	328.89	338.63	328.01	334.99	268.04	721,200
2021-12-01	329.68	336.67	325.41	325.63	260.55	644,800
2021-11-30	330.27	333.31	325.98	327.38	261.95	1,471,700
2021-11-29	330.62	334.95	327.00	331.89	265.56	441,600
2021-11-26	332.25	335.38	327.02	327.02	261.66	368,800
2021-11-24	330.70	335.91	329.88	335.05	268.09	242,700
2021-11-23	329.41	332.04	327.76	330.38	264.35	325,000
2021-11-22	331.74	333.64	328.51	329.19	263.40	506,700
2021-11-19	337.51	337.51	331.72	331.74	265.44	518,800
2021-11-18	334.40	337.53	330.34	335.85	268.73	593,300
2021-11-17	326.57	335.02	323.64	333.54	266.88	647,100
2021-11-16	332.33	332.82	326.73	328.18	262.59	449,500
2021-11-15	329.22	331.74	325.90	331.73	265.43	356,800
2021-11-12	328.66	331.02	325.49	329.18	263.39	425,700
2021-11-11	329.15	329.26	325.13	329.02	263.26	219,300
2021-11-10	325.08	329.16	325.08	327.15	261.77	467,300
2021-11-09	323.71	326.81	322.80	325.00	260.04	499,300
2021-11-08	323.63	324.97	318.93	323.46	258.81	520,200
2021-11-05	334.46	334.46	319.77	322.88	258.35	647,500
2021-11-04	333.00	337.17	330.99	332.55	266.09	528,600
2021-11-03	338.52	340.95	330.01	332.74	266.24	460,400
2021-11-02	333.52	340.68	330.63	337.71	270.21	838,800
2021-11-01	332.66	333.80	323.44	331.64	265.36	527,000
2021-10-29	329.31	335.71	328.29	332.18	265.79	1,358,900
2021-10-28	323.67	332.22	323.67	331.62	265.34	746,700
2021-10-27	327.79	327.79	321.80	322.44	258.00	421,200
2021-10-26	327.80	328.91	324.30	326.88	261.55	411,400
2021-10-25	326.92	329.91	324.15	328.51	262.85	354,000
2021-10-22	324.03	327.18	323.72	326.33	261.11	451,900
2021-10-21	323.73	324.03	320.25	322.51	258.05	425,900
2021-10-20	321.77	322.98	319.97	322.44	258.00	501,000
2021-10-19	322.86	323.92	320.10	321.00	256.84	387,300
2021-10-18	320.49	323.83	318.58	322.22	257.82	655,600
2021-10-15	326.86	327.04	316.53	319.42	255.58	972,800
2021-10-14	318.90	326.17	317.02	325.88	260.75	755,700
2021-10-13	310.84	317.97	310.02	317.32	253.90	505,100

← NewerPage 21 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.