Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	313.14	313.56	305.82	308.52	245.32	867,800
2021-07-16	314.31	315.93	313.27	313.94	249.63	689,200
2021-07-15	313.46	314.55	311.74	313.48	249.27	687,900
2021-07-14	310.00	314.64	310.00	312.98	248.87	630,100
2021-07-13	313.82	314.32	309.79	310.28	246.72	622,700
2021-07-12	311.68	314.58	311.58	313.74	249.47	693,400
2021-07-09	307.65	312.03	306.46	311.68	247.83	517,300
2021-07-08	306.82	309.99	306.35	307.18	244.26	684,800
2021-07-07	308.10	309.74	305.00	308.20	245.07	1,021,000
2021-07-06	302.28	308.52	300.57	307.94	244.86	735,500
2021-07-02	301.17	303.36	299.63	302.72	240.71	945,200
2021-07-01	300.54	302.83	299.38	300.34	238.82	689,700
2021-06-30	303.11	305.85	300.17	300.69	239.10	716,000
2021-06-29	304.46	305.63	303.26	303.48	241.31	624,100
2021-06-28	305.01	305.15	302.54	304.50	242.12	475,100
2021-06-25	301.94	305.05	300.98	304.75	242.32	718,500
2021-06-24	303.51	304.67	300.62	301.84	240.01	643,300
2021-06-23	301.21	304.93	300.57	303.76	241.54	640,500
2021-06-22	303.48	305.59	302.33	302.45	240.49	495,600
2021-06-21	299.39	304.49	298.36	303.55	241.37	734,200
2021-06-18	296.57	299.67	295.87	298.36	237.24	2,007,000
2021-06-17	292.17	295.68	290.41	295.64	235.08	625,000
2021-06-16	293.68	295.54	292.10	292.21	232.35	744,900
2021-06-15	294.09	294.69	292.24	293.19	233.13	451,400
2021-06-14	294.00	294.79	292.04	294.63	234.28	528,500
2021-06-11	294.96	296.11	293.33	295.81	233.62	575,000
2021-06-10	293.39	295.92	293.28	295.47	233.36	483,800
2021-06-09	294.00	295.23	293.24	293.84	232.07	476,500
2021-06-08	292.10	294.14	291.46	293.40	231.72	592,000
2021-06-07	289.69	293.07	288.54	291.22	230.00	783,300
2021-06-04	290.53	291.00	287.67	288.71	228.02	828,200
2021-06-03	287.85	289.38	286.71	288.85	228.13	800,000
2021-06-02	287.12	289.72	285.21	287.99	227.45	1,002,500
2021-06-01	283.36	285.68	281.64	285.56	225.53	515,700
2021-05-28	282.10	283.05	280.64	282.48	223.10	1,507,500
2021-05-27	279.49	280.88	277.10	279.87	221.04	980,200
2021-05-26	278.94	281.82	278.51	279.58	220.81	707,200
2021-05-25	278.26	280.10	276.15	278.77	220.17	422,700
2021-05-24	277.63	279.73	276.45	278.45	219.91	533,900
2021-05-21	278.63	280.74	275.27	276.73	218.56	719,800
2021-05-20	275.90	279.88	275.23	279.29	220.58	1,126,800
2021-05-19	274.76	276.55	270.43	276.54	218.41	652,600
2021-05-18	274.68	276.66	273.77	275.57	217.64	882,500
2021-05-17	274.74	277.88	273.51	276.58	218.44	711,400
2021-05-14	273.22	275.25	271.99	273.45	215.97	463,200
2021-05-13	270.09	275.74	269.66	273.95	216.36	612,100
2021-05-12	274.45	275.51	269.55	269.71	213.01	675,100
2021-05-11	276.83	276.83	272.29	274.32	216.65	693,100
2021-05-10	277.65	279.82	276.65	277.16	218.90	619,200
2021-05-07	275.15	277.60	274.20	277.27	218.98	577,800
2021-05-06	275.29	276.75	274.00	275.21	217.36	653,500
2021-05-05	278.13	278.83	273.46	274.62	216.89	744,500
2021-05-04	279.56	283.07	278.35	279.35	220.62	691,100
2021-05-03	281.49	282.06	276.05	278.03	219.58	611,500
2021-04-30	279.47	282.09	277.48	281.16	222.05	635,200
2021-04-29	274.57	279.92	273.62	279.48	220.73	734,300
2021-04-28	275.43	276.42	273.03	273.23	215.79	526,700
2021-04-27	275.50	275.87	273.74	275.06	217.24	481,100
2021-04-26	277.75	278.78	274.27	275.12	217.28	556,500
2021-04-23	276.83	277.74	275.11	276.77	218.59	489,900

← NewerPage 23 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.