Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	303.93	313.18	303.15	311.31	249.09	582,300
2021-10-11	299.98	302.83	298.20	302.10	241.72	339,900
2021-10-08	301.54	302.24	299.13	299.72	239.82	359,300
2021-10-07	302.30	305.47	300.29	301.53	241.27	550,000
2021-10-06	295.00	302.09	293.47	301.42	241.18	929,300
2021-10-05	299.42	299.63	294.88	295.26	236.25	889,800
2021-10-04	296.49	299.39	295.69	298.05	238.48	1,023,600
2021-10-01	298.02	299.09	293.77	297.20	237.80	691,500
2021-09-30	304.12	304.12	296.40	297.10	237.72	975,200
2021-09-29	300.03	304.34	299.01	302.32	241.90	581,700
2021-09-28	294.63	301.09	292.32	299.52	239.66	983,300
2021-09-27	303.88	305.27	296.66	296.74	237.43	622,800
2021-09-24	305.81	307.68	302.39	303.88	243.15	650,800
2021-09-23	309.27	310.75	304.88	305.42	244.38	856,500
2021-09-22	313.86	313.86	307.43	309.19	247.39	786,400
2021-09-21	312.43	315.65	311.83	311.93	249.59	510,000
2021-09-20	310.42	315.66	308.56	312.14	249.76	574,200
2021-09-17	315.06	318.09	310.25	311.04	248.87	1,409,000
2021-09-16	319.50	321.47	315.94	317.39	253.96	456,200
2021-09-15	318.39	322.15	317.48	319.51	255.65	457,700
2021-09-14	320.29	320.29	314.94	317.42	253.98	543,500
2021-09-13	324.58	326.92	321.04	321.20	255.40	601,700
2021-09-10	324.41	326.98	322.51	323.23	257.02	524,700
2021-09-09	330.88	330.88	323.69	324.17	257.77	573,500
2021-09-08	325.83	332.95	325.83	330.53	262.82	524,600
2021-09-07	331.02	331.68	324.18	326.70	259.78	520,200
2021-09-03	330.20	331.03	325.63	330.76	263.01	431,100
2021-09-02	329.87	331.29	327.27	331.04	263.23	572,900
2021-09-01	323.76	330.32	322.33	329.69	262.15	630,300
2021-08-31	319.52	324.37	316.88	323.61	257.32	832,500
2021-08-30	317.13	320.73	317.13	320.55	254.89	696,500
2021-08-27	317.48	318.62	315.54	317.69	252.61	473,600
2021-08-26	317.43	319.28	316.22	316.27	251.48	627,300
2021-08-25	316.94	318.50	315.82	316.38	251.57	643,600
2021-08-24	321.06	321.42	314.86	317.83	252.72	749,300
2021-08-23	324.25	325.55	320.98	321.23	255.43	633,100
2021-08-20	322.03	326.44	320.32	324.28	257.85	645,700
2021-08-19	320.17	323.71	319.92	322.47	256.41	574,800
2021-08-18	318.16	321.12	317.84	320.22	254.62	1,087,900
2021-08-17	317.72	320.11	316.29	319.51	254.06	706,600
2021-08-16	315.71	318.58	314.15	318.11	252.95	688,300
2021-08-13	315.45	316.28	313.22	314.67	250.21	560,600
2021-08-12	313.25	315.50	311.47	315.00	250.47	578,500
2021-08-11	311.65	313.73	310.36	312.00	248.09	505,700
2021-08-10	311.81	314.86	309.96	311.00	247.29	835,500
2021-08-09	304.59	310.35	304.13	309.78	246.32	744,300
2021-08-06	308.72	311.03	304.67	304.73	242.31	596,800
2021-08-05	307.80	308.91	304.46	308.91	245.63	1,163,500
2021-08-04	310.70	313.62	304.61	306.51	243.72	1,487,300
2021-08-03	311.93	313.04	307.14	309.58	246.16	1,425,800
2021-08-02	314.06	315.01	310.92	311.01	247.30	770,800
2021-07-30	313.21	316.95	312.42	312.48	248.47	1,041,500
2021-07-29	313.29	314.99	311.61	311.81	247.94	491,400
2021-07-28	314.44	315.90	311.89	313.00	248.88	609,000
2021-07-27	313.93	315.17	311.81	313.90	249.60	698,900
2021-07-26	312.74	314.10	310.66	313.66	249.41	607,200
2021-07-23	310.20	314.36	309.23	313.80	249.52	549,400
2021-07-22	307.99	310.13	307.52	309.25	245.90	741,100
2021-07-21	311.39	311.97	308.11	308.29	245.14	751,000
2021-07-20	310.81	313.99	310.81	312.19	248.24	756,400

← NewerPage 22 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.