Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	227.33	228.98	224.89	228.05	178.63	822,000
2021-01-26	225.86	228.69	225.33	227.84	178.46	825,900
2021-01-25	223.44	226.50	221.94	225.82	176.88	830,000
2021-01-22	222.85	223.85	221.58	222.79	174.51	1,079,100
2021-01-21	223.21	225.14	221.41	221.97	173.86	1,284,000
2021-01-20	219.54	226.00	218.58	224.98	176.22	1,326,600
2021-01-19	225.83	225.83	219.13	220.62	172.81	1,145,000
2021-01-15	221.29	225.38	220.10	224.39	175.76	1,864,200
2021-01-14	224.77	224.77	220.84	221.23	173.29	773,100
2021-01-13	222.25	225.63	222.25	224.79	176.07	785,400
2021-01-12	220.17	222.87	219.03	222.24	174.08	690,200
2021-01-11	221.94	222.71	217.87	221.25	173.30	738,900
2021-01-08	218.49	223.63	218.49	222.62	174.37	805,500
2021-01-07	214.11	218.52	213.05	217.45	170.32	1,224,300
2021-01-06	216.35	217.90	212.22	213.82	167.48	1,506,100
2021-01-05	219.33	221.61	216.15	217.37	170.26	1,094,800
2021-01-04	230.32	231.97	219.95	220.20	172.48	911,800
2020-12-31	229.21	231.08	226.52	230.93	180.88	495,700
2020-12-30	227.36	230.89	227.36	228.93	179.32	559,200
2020-12-29	230.09	231.26	226.42	227.80	178.43	677,400
2020-12-28	229.78	230.60	227.22	229.14	179.48	569,900
2020-12-24	227.44	228.98	227.07	228.85	179.25	154,600
2020-12-23	231.53	232.75	226.77	227.00	177.80	720,800
2020-12-22	228.97	232.35	228.17	232.19	181.87	783,100
2020-12-21	227.58	230.20	226.11	228.71	179.14	707,800
2020-12-18	232.72	232.94	227.71	228.93	179.32	1,421,900
2020-12-17	227.80	233.26	227.08	232.56	182.16	932,900
2020-12-16	225.16	228.00	224.35	225.96	176.99	699,300
2020-12-15	224.26	225.18	219.55	225.16	176.36	1,347,800
2020-12-14	226.00	229.74	222.46	223.74	175.25	2,271,500
2020-12-11	216.55	220.93	216.55	220.06	170.80	1,537,900
2020-12-10	219.09	221.00	216.20	216.58	168.10	929,800
2020-12-09	222.04	223.54	217.54	219.64	170.48	714,600
2020-12-08	224.78	224.99	221.77	221.88	172.21	559,300
2020-12-07	224.00	226.53	223.97	224.68	174.39	641,300
2020-12-04	225.89	227.31	223.08	224.50	174.25	752,700
2020-12-03	224.44	226.62	223.70	226.04	175.44	652,500
2020-12-02	224.36	228.57	223.33	224.52	174.26	551,300
2020-12-01	224.88	225.94	222.21	225.35	174.91	614,000
2020-11-30	220.07	225.60	219.81	224.46	174.22	1,465,900
2020-11-27	223.37	223.37	219.25	220.03	170.78	377,400
2020-11-25	222.86	224.56	221.82	223.30	173.32	596,800
2020-11-24	219.71	222.72	217.23	222.07	172.36	1,323,700
2020-11-23	224.38	226.70	218.31	219.13	170.08	1,560,700
2020-11-20	229.01	229.18	223.07	223.64	173.58	1,252,800
2020-11-19	229.75	230.63	227.19	228.79	177.58	931,700
2020-11-18	234.02	236.66	229.79	229.96	178.49	920,600
2020-11-17	232.73	236.67	230.84	234.54	182.04	616,500
2020-11-16	236.82	236.82	228.75	233.69	181.38	581,600
2020-11-13	232.70	235.39	231.44	234.05	181.66	561,900
2020-11-12	236.65	236.65	228.79	231.81	179.92	580,100
2020-11-11	235.35	237.00	232.32	235.82	183.03	776,700
2020-11-10	222.23	234.18	221.02	234.04	181.65	1,035,700
2020-11-09	240.74	240.74	220.92	222.08	172.37	1,464,900
2020-11-06	231.34	237.67	229.80	231.33	179.55	668,000
2020-11-05	234.49	236.29	228.84	230.66	179.03	945,200
2020-11-04	235.33	240.75	234.78	235.26	182.60	892,200
2020-11-03	234.09	236.30	232.18	235.48	182.77	719,400
2020-11-02	231.33	234.64	230.20	232.81	180.70	804,600
2020-10-30	229.84	232.24	227.21	229.07	177.80	1,009,300

← NewerPage 25 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.