Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	232.13	234.11	230.64	230.86	179.18	908,100
2020-10-28	231.97	234.79	229.10	231.12	179.39	1,037,900
2020-10-27	237.24	239.40	234.58	234.61	182.10	785,500
2020-10-26	234.38	237.02	233.39	236.23	183.35	980,800
2020-10-23	236.11	236.81	233.91	235.72	182.96	473,100
2020-10-22	232.79	235.79	231.79	235.11	182.48	439,000
2020-10-21	233.05	235.15	232.19	233.01	180.85	670,900
2020-10-20	232.17	235.45	230.28	233.12	180.94	501,000
2020-10-19	233.49	234.15	230.91	231.19	179.44	817,600
2020-10-16	233.69	235.39	232.17	233.00	180.85	1,677,000
2020-10-15	233.37	237.50	232.00	234.34	181.89	827,600
2020-10-14	235.27	236.52	232.48	233.50	181.23	664,900
2020-10-13	235.24	236.17	232.12	235.39	182.70	606,600
2020-10-12	234.37	236.34	232.77	235.08	182.46	636,600
2020-10-09	232.45	234.25	230.66	234.01	181.63	426,600
2020-10-08	230.84	233.10	230.31	232.02	180.09	596,800
2020-10-07	229.09	231.53	228.07	230.04	178.55	585,500
2020-10-06	229.26	230.65	225.68	228.29	177.19	1,007,700
2020-10-05	231.80	232.64	226.60	232.16	180.19	585,600
2020-10-02	224.57	231.96	222.77	230.59	178.98	826,500
2020-10-01	222.71	226.32	222.01	226.26	175.61	854,000
2020-09-30	222.16	223.48	219.21	222.72	172.87	863,500
2020-09-29	221.15	222.90	218.47	220.91	171.46	557,300
2020-09-28	220.83	223.10	219.79	221.13	171.63	582,800
2020-09-25	212.91	218.59	212.48	218.47	169.57	602,100
2020-09-24	213.77	217.69	213.52	214.64	166.60	595,200
2020-09-23	218.57	218.74	212.57	212.91	165.25	830,100
2020-09-22	216.18	220.25	216.18	219.37	170.27	771,600
2020-09-21	220.15	223.97	214.48	216.29	167.88	970,200
2020-09-18	220.45	222.21	219.04	221.01	171.54	1,218,700
2020-09-17	223.06	226.11	220.10	222.21	172.47	749,600
2020-09-16	222.68	226.31	221.55	224.51	174.26	717,300
2020-09-15	224.96	226.60	220.76	221.01	171.54	663,700
2020-09-14	219.92	225.45	218.82	224.74	174.43	703,000
2020-09-11	218.82	222.37	217.86	220.59	169.66	666,500
2020-09-10	216.46	219.51	213.77	218.14	167.78	830,600
2020-09-09	215.83	222.05	215.54	216.72	166.68	1,033,000
2020-09-08	212.27	215.20	209.53	213.95	164.55	849,100
2020-09-04	213.47	215.88	209.47	212.14	163.16	557,600
2020-09-03	214.92	218.70	211.76	212.93	163.77	997,200
2020-09-02	212.27	214.29	210.30	214.16	164.72	1,053,800
2020-09-01	211.67	213.61	208.19	213.40	164.13	478,800
2020-08-31	212.90	214.65	211.52	212.40	163.36	869,900
2020-08-28	211.97	213.65	209.03	213.44	164.16	589,900
2020-08-27	209.20	212.43	208.81	211.27	162.49	499,900
2020-08-26	205.97	208.69	204.20	208.51	160.37	645,400
2020-08-25	206.59	206.81	204.58	206.76	159.02	469,900
2020-08-24	205.38	206.57	203.49	206.56	158.87	483,800
2020-08-21	204.35	206.71	202.96	206.55	158.86	752,600
2020-08-20	197.16	203.42	197.06	203.26	156.33	584,400
2020-08-19	201.76	201.76	196.43	197.43	151.85	769,900
2020-08-18	200.03	202.25	198.28	200.94	154.55	594,000
2020-08-17	199.07	200.16	197.45	200.02	153.84	816,600
2020-08-14	197.56	202.88	197.56	200.24	154.01	642,000
2020-08-13	197.45	199.78	196.41	197.30	151.75	554,500
2020-08-12	199.53	200.09	195.26	198.38	152.58	509,700
2020-08-11	204.18	204.46	197.62	198.99	153.05	653,500
2020-08-10	200.10	203.80	199.66	202.49	155.74	645,100
2020-08-07	194.61	201.86	194.61	199.25	153.25	966,500
2020-08-06	192.98	196.45	186.23	196.08	150.81	1,593,700

← NewerPage 26 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.