Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	201.78	201.98	195.89	196.97	151.49	905,500
2020-08-04	196.56	202.00	196.05	201.38	154.89	1,018,900
2020-08-03	198.84	199.00	195.49	195.84	150.63	658,400
2020-07-31	197.03	200.00	193.56	199.88	153.73	1,761,600
2020-07-30	194.72	198.32	193.75	197.71	152.06	1,001,800
2020-07-29	194.17	197.88	192.67	196.84	151.39	806,500
2020-07-28	185.96	193.91	185.96	193.87	149.11	800,500
2020-07-27	185.26	186.70	183.22	185.57	142.73	472,500
2020-07-24	187.70	188.24	185.06	185.36	142.56	518,700
2020-07-23	188.90	190.00	185.42	187.02	143.84	534,200
2020-07-22	185.45	189.20	184.20	188.31	144.83	698,900
2020-07-21	189.18	189.48	186.71	186.84	143.70	581,400
2020-07-20	192.30	192.52	187.76	187.79	144.43	479,500
2020-07-17	188.70	192.98	187.35	192.30	147.90	837,900
2020-07-16	192.39	194.74	188.28	188.38	144.89	621,300
2020-07-15	195.63	195.63	191.15	192.80	148.29	982,400
2020-07-14	193.06	196.92	192.95	193.84	149.09	588,700
2020-07-13	194.68	195.34	192.60	192.89	148.36	525,800
2020-07-10	195.40	196.88	193.97	194.43	149.54	630,400
2020-07-09	192.75	196.31	192.05	195.37	150.26	555,800
2020-07-08	194.21	195.07	193.03	193.36	148.72	869,400
2020-07-07	194.67	196.13	194.08	194.46	149.56	635,000
2020-07-06	202.24	203.59	195.69	196.53	151.16	871,800
2020-07-02	201.01	202.03	197.53	199.36	153.33	895,900
2020-07-01	191.67	200.12	191.22	199.16	153.18	678,500
2020-06-30	191.29	193.60	189.09	191.89	147.59	1,064,900
2020-06-29	190.76	191.73	189.13	191.10	146.98	772,300
2020-06-26	190.65	193.29	188.63	189.28	145.58	1,370,100
2020-06-25	189.22	191.14	186.93	191.03	146.93	827,700
2020-06-24	187.00	190.92	186.36	189.45	145.71	1,174,000
2020-06-23	191.77	192.48	188.06	188.24	144.78	630,900
2020-06-22	191.00	192.12	187.10	190.27	146.34	976,700
2020-06-19	198.81	198.81	190.46	190.59	146.59	3,654,200
2020-06-18	196.40	197.08	192.75	196.27	150.96	766,900
2020-06-17	199.31	200.27	196.93	197.76	152.10	698,600
2020-06-16	204.51	205.25	197.39	198.86	152.95	875,600
2020-06-15	192.58	200.43	191.59	199.19	153.20	1,108,300
2020-06-12	198.32	199.01	191.59	196.47	151.11	916,900
2020-06-11	201.05	202.59	194.59	195.93	149.16	1,306,500
2020-06-10	210.35	211.74	205.39	205.47	156.42	879,000
2020-06-09	204.67	211.68	202.12	211.37	160.91	901,700
2020-06-08	206.58	210.94	205.10	206.68	157.34	1,161,500
2020-06-05	205.99	207.66	203.43	206.37	157.10	1,135,400
2020-06-04	206.88	207.49	198.93	200.64	152.74	901,200
2020-06-03	208.66	213.61	207.50	207.96	158.31	1,189,600
2020-06-02	207.31	209.07	203.60	207.74	158.15	1,193,400
2020-06-01	202.25	206.24	200.68	204.77	155.89	1,236,800
2020-05-29	200.07	204.13	198.15	202.74	154.34	1,202,900
2020-05-28	198.54	201.31	197.00	201.19	153.16	756,900
2020-05-27	193.25	197.73	193.25	196.97	149.95	885,600
2020-05-26	190.33	193.21	188.85	192.48	146.53	1,100,600
2020-05-22	184.02	186.56	183.00	186.47	141.95	622,000
2020-05-21	183.13	184.32	181.76	182.77	139.14	561,000
2020-05-20	184.77	185.41	181.33	183.92	140.01	949,500
2020-05-19	182.18	184.46	181.52	183.58	139.75	725,100
2020-05-18	179.99	185.45	179.68	183.36	139.59	1,083,400
2020-05-15	176.74	176.87	173.16	175.97	133.96	1,404,400
2020-05-14	175.00	179.00	172.11	179.00	136.27	1,023,400
2020-05-13	177.88	179.98	176.14	176.60	134.44	1,081,500
2020-05-12	186.94	187.84	174.82	178.47	135.86	1,333,900

← NewerPage 27 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.