Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	188.82	190.29	186.31	186.93	142.30	700,500
2020-05-08	185.76	191.65	184.94	190.34	144.90	1,126,700
2020-05-07	178.00	184.22	177.20	183.51	139.70	1,256,500
2020-05-06	179.81	181.02	175.80	176.09	134.05	720,600
2020-05-05	181.93	183.45	178.94	179.44	136.60	1,227,200
2020-05-04	184.26	184.26	178.65	181.09	137.86	979,800
2020-05-01	180.31	186.71	176.00	184.36	140.35	1,570,100
2020-04-30	185.33	186.19	180.47	185.45	141.18	1,572,900
2020-04-29	193.47	193.68	186.68	186.72	142.15	1,002,900
2020-04-28	194.60	197.93	190.66	191.01	145.41	1,051,100
2020-04-27	188.89	193.55	187.58	192.96	146.90	1,131,600
2020-04-24	188.04	189.79	186.86	187.23	142.53	603,000
2020-04-23	192.19	193.56	187.17	187.50	142.74	1,055,700
2020-04-22	193.07	195.10	191.98	193.01	146.93	766,700
2020-04-21	190.85	192.67	187.73	190.90	145.33	891,500
2020-04-20	194.75	196.71	192.41	193.32	147.17	813,500
2020-04-17	197.20	198.14	194.06	196.48	149.58	859,600
2020-04-16	198.21	200.00	193.77	193.96	147.66	1,097,200
2020-04-15	202.82	204.47	192.27	195.30	148.68	1,214,200
2020-04-14	205.98	210.27	201.73	204.87	155.96	988,700
2020-04-13	206.89	207.87	200.22	201.43	153.34	771,500
2020-04-09	200.56	209.52	200.29	208.59	158.79	1,613,200
2020-04-08	198.31	201.65	193.30	199.07	151.55	1,363,300
2020-04-07	202.41	212.30	196.96	197.26	150.17	1,234,500
2020-04-06	199.79	204.88	197.00	203.73	155.09	1,296,300
2020-04-03	191.13	197.00	190.96	194.08	147.75	991,400
2020-04-02	194.14	196.17	184.73	192.87	146.83	2,148,500
2020-04-01	192.26	197.11	190.14	196.62	149.68	1,563,900
2020-03-31	199.44	201.67	192.10	198.61	151.20	1,619,000
2020-03-30	195.86	202.99	190.32	201.63	153.50	1,238,600
2020-03-27	184.80	197.95	183.54	191.52	145.80	1,750,000
2020-03-26	176.54	189.34	174.00	187.77	142.94	1,575,500
2020-03-25	167.22	187.08	165.01	176.54	134.40	1,549,800
2020-03-24	163.00	170.44	159.08	168.65	128.39	1,876,900
2020-03-23	170.32	173.18	155.37	160.61	122.27	2,143,000
2020-03-20	186.26	190.00	169.15	171.22	130.35	2,396,600
2020-03-19	189.98	193.58	184.06	187.60	142.81	1,939,000
2020-03-18	190.69	203.40	187.06	189.96	144.61	2,085,800
2020-03-17	191.36	205.79	190.49	198.36	151.01	1,744,200
2020-03-16	199.69	206.00	186.80	186.97	142.34	2,003,900
2020-03-13	206.22	213.45	202.77	211.34	160.89	2,419,500
2020-03-12	211.01	218.59	201.19	201.51	151.88	2,334,400
2020-03-11	226.05	228.00	220.06	220.44	166.15	1,575,500
2020-03-10	226.84	229.96	218.54	229.89	173.27	1,511,500
2020-03-09	220.70	227.79	220.00	223.56	168.50	1,697,100
2020-03-06	224.99	230.04	222.43	228.94	172.56	1,084,000
2020-03-05	224.09	229.58	221.64	229.06	172.65	964,300
2020-03-04	220.00	226.32	219.17	226.08	170.40	968,000
2020-03-03	218.17	221.13	213.95	217.72	164.10	1,764,300
2020-03-02	210.34	219.80	209.94	219.25	165.25	1,548,300
2020-02-28	208.75	212.70	204.40	209.12	157.62	2,460,300
2020-02-27	227.46	229.03	211.19	211.31	159.27	1,764,900
2020-02-26	219.88	229.96	219.00	228.23	172.02	1,829,700
2020-02-25	226.26	227.17	219.34	220.88	166.48	1,644,600
2020-02-24	225.23	227.70	224.07	226.47	170.69	1,636,000
2020-02-21	221.84	227.38	221.78	225.77	170.17	1,379,200
2020-02-20	218.78	222.60	218.31	222.38	167.61	1,110,500
2020-02-19	231.35	231.35	218.44	218.80	164.91	2,025,300
2020-02-18	233.09	233.37	230.65	231.76	174.68	643,100
2020-02-14	228.99	233.00	228.65	232.82	175.48	607,600

← NewerPage 28 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.