Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	276.83	277.74	275.11	276.77	218.59	489,900
2021-04-22	273.63	276.99	272.44	276.53	218.40	512,000
2021-04-21	274.22	275.71	272.19	273.56	216.05	564,900
2021-04-20	270.50	276.29	270.15	273.37	215.90	846,400
2021-04-19	266.80	270.52	265.59	270.38	213.54	548,500
2021-04-16	268.60	268.74	266.61	266.80	210.71	672,500
2021-04-15	265.57	268.26	264.96	267.75	211.46	871,900
2021-04-14	266.24	266.24	262.81	263.69	208.26	508,500
2021-04-13	261.58	267.27	261.17	266.95	210.83	819,400
2021-04-12	258.88	261.30	257.62	260.86	206.02	524,100
2021-04-09	257.79	259.44	257.42	257.88	203.67	539,000
2021-04-08	255.60	259.08	255.60	256.76	202.78	566,800
2021-04-07	255.54	256.33	253.86	255.72	201.96	760,700
2021-04-06	254.31	255.36	252.00	255.31	201.64	744,600
2021-04-05	251.65	255.59	250.58	255.27	201.61	1,162,300
2021-04-01	248.28	252.12	247.41	251.94	198.98	844,300
2021-03-31	247.00	249.97	244.56	246.76	194.89	1,105,400
2021-03-30	248.29	248.88	245.93	247.03	195.10	652,900
2021-03-29	243.94	250.16	241.96	247.99	195.86	823,200
2021-03-26	241.97	244.83	239.83	244.59	193.17	836,500
2021-03-25	242.39	242.50	237.52	241.30	190.57	594,800
2021-03-24	241.60	242.80	240.17	241.14	190.45	656,200
2021-03-23	237.42	243.29	236.72	242.90	191.84	723,600
2021-03-22	233.46	237.71	233.00	236.70	186.94	647,100
2021-03-19	242.57	243.00	233.46	233.46	184.38	1,336,400
2021-03-18	240.42	242.31	238.39	242.01	191.13	570,900
2021-03-17	245.11	245.11	239.83	241.66	190.86	751,800
2021-03-16	243.07	245.90	241.66	245.33	193.76	512,900
2021-03-15	242.32	243.58	239.64	242.48	191.51	887,300
2021-03-12	238.42	243.16	238.42	243.05	190.38	599,000
2021-03-11	238.91	241.80	238.46	238.61	186.90	615,400
2021-03-10	240.66	240.66	237.20	239.84	187.86	625,700
2021-03-09	238.67	242.31	238.01	240.03	188.01	584,400
2021-03-08	236.23	240.82	234.53	238.65	186.93	628,400
2021-03-05	231.80	235.53	229.50	235.05	184.11	667,900
2021-03-04	231.54	234.44	229.14	231.35	181.21	1,003,400
2021-03-03	232.98	233.98	230.72	230.85	180.82	1,025,100
2021-03-02	231.26	236.03	230.23	234.43	183.62	917,000
2021-03-01	236.00	238.86	231.80	231.97	181.70	778,500
2021-02-26	243.73	244.83	233.85	233.94	183.24	1,110,900
2021-02-25	243.26	246.52	240.26	243.36	190.62	816,500
2021-02-24	241.81	244.99	241.20	242.61	190.03	803,200
2021-02-23	239.51	246.21	239.51	242.34	189.82	794,300
2021-02-22	234.59	238.39	233.25	237.76	186.23	711,500
2021-02-19	235.65	236.87	233.76	234.70	183.84	761,500
2021-02-18	233.38	236.09	233.38	235.00	184.07	622,800
2021-02-17	229.95	234.54	229.63	234.07	183.34	879,000
2021-02-16	231.60	231.80	226.54	229.95	180.12	566,300
2021-02-12	232.48	232.95	229.50	231.86	181.61	617,500
2021-02-11	232.94	234.15	231.61	233.07	182.56	853,200
2021-02-10	237.64	237.69	231.35	234.10	183.37	697,100
2021-02-09	233.69	236.74	232.95	236.37	185.14	680,300
2021-02-08	228.73	232.71	227.56	232.51	182.12	523,100
2021-02-05	231.51	231.51	228.75	229.34	179.64	777,100
2021-02-04	232.14	235.98	230.30	230.85	180.82	1,165,800
2021-02-03	229.14	232.79	226.80	231.30	181.17	703,300
2021-02-02	231.85	232.66	229.83	230.30	180.39	949,800
2021-02-01	229.13	232.77	226.29	232.69	182.26	763,700
2021-01-29	226.66	230.09	224.82	227.62	178.29	1,052,400
2021-01-28	228.07	230.15	225.45	227.51	178.20	791,600

← NewerPage 24 of 79 · 4,731 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.