Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	198.04	198.08	195.55	196.72	139.19	840,200
2018-03-16	195.52	198.20	195.27	198.01	140.11	1,136,300
2018-03-15	194.78	195.37	193.72	195.17	138.10	675,900
2018-03-14	197.88	198.48	193.00	194.61	137.70	1,903,300
2018-03-13	198.00	199.00	196.76	197.40	139.67	1,022,200
2018-03-12	199.96	200.41	198.56	199.41	139.68	1,004,300
2018-03-09	200.08	200.40	197.67	199.96	140.07	884,100
2018-03-08	198.14	200.49	197.13	199.81	139.96	756,600
2018-03-07	197.33	198.91	196.40	198.01	138.70	583,900
2018-03-06	196.80	199.08	195.42	198.16	138.81	711,800
2018-03-05	195.09	199.00	195.09	197.35	138.24	1,146,900
2018-03-02	196.18	197.61	192.83	195.00	136.59	950,600
2018-03-01	194.24	198.49	193.08	196.11	137.37	1,195,900
2018-02-28	193.82	196.68	193.12	194.44	136.20	1,152,600
2018-02-27	196.54	197.74	192.52	192.92	135.13	979,400
2018-02-26	196.05	197.41	193.31	195.88	137.21	879,900
2018-02-23	193.33	195.74	192.84	195.68	137.07	778,200
2018-02-22	191.63	194.37	190.77	193.14	135.29	1,466,500
2018-02-21	186.97	194.22	185.77	190.75	133.61	2,526,900
2018-02-20	187.63	190.25	185.91	186.31	130.50	1,377,200
2018-02-16	189.98	190.96	187.02	188.75	132.21	1,112,600
2018-02-15	187.52	191.35	187.00	190.48	133.43	931,900
2018-02-14	187.81	188.15	184.69	186.78	130.83	963,800
2018-02-13	187.95	190.28	187.50	189.20	132.53	1,054,500
2018-02-12	187.63	188.57	182.93	187.82	131.56	1,405,600
2018-02-09	181.75	188.70	180.71	187.16	131.10	2,002,100
2018-02-08	185.35	185.95	180.48	180.49	126.43	1,213,700
2018-02-07	184.65	188.62	183.76	185.35	129.83	1,021,700
2018-02-06	182.98	187.09	180.93	185.40	129.87	1,566,400
2018-02-05	189.47	191.73	183.27	184.98	129.57	1,088,800
2018-02-02	190.10	191.95	188.39	190.31	133.31	974,000
2018-02-01	196.10	196.58	190.71	190.98	133.78	1,125,600
2018-01-31	193.49	195.76	191.88	195.76	137.12	2,749,400
2018-01-30	192.54	194.29	190.26	193.60	135.61	1,535,500
2018-01-29	192.50	192.93	190.15	192.54	134.87	1,121,900
2018-01-26	193.27	193.68	190.70	192.85	135.09	1,083,200
2018-01-25	194.00	194.78	190.82	192.57	134.89	855,500
2018-01-24	197.82	198.01	194.31	194.92	136.54	687,000
2018-01-23	194.00	198.55	193.56	198.09	138.76	982,000
2018-01-22	194.14	194.62	192.51	193.78	135.74	909,600
2018-01-19	193.91	194.50	192.70	193.56	135.58	646,100
2018-01-18	195.12	195.68	192.60	193.25	135.37	1,241,000
2018-01-17	194.80	197.02	194.44	195.69	137.08	737,900
2018-01-16	194.20	198.43	193.52	193.75	135.72	1,034,200
2018-01-12	196.02	196.50	193.40	193.55	135.58	957,400
2018-01-11	196.80	197.37	195.01	196.12	137.38	1,093,600
2018-01-10	199.67	200.07	195.30	196.11	137.37	1,133,200
2018-01-09	204.07	204.20	200.91	201.15	140.90	659,300
2018-01-08	202.09	204.15	201.94	203.53	142.57	768,600
2018-01-05	203.33	204.04	201.71	201.92	141.44	644,600
2018-01-04	205.90	207.01	202.57	203.11	142.27	799,600
2018-01-03	206.35	207.66	205.74	206.77	144.84	580,000
2018-01-02	210.05	210.17	205.58	206.32	144.52	812,300
2017-12-29	209.73	210.55	208.63	209.00	146.40	620,100
2017-12-28	209.12	209.98	208.10	209.24	146.57	666,700
2017-12-27	208.55	209.54	208.28	209.28	146.59	379,300
2017-12-26	206.57	208.94	206.55	208.03	145.72	331,700
2017-12-22	204.76	206.57	204.40	205.97	144.28	500,800
2017-12-21	205.90	205.90	203.61	203.72	142.70	645,000
2017-12-20	208.00	208.85	205.02	205.15	143.70	801,500

← NewerPage 37 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.