Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	212.10	212.55	207.87	208.21	145.85	713,500
2017-12-18	212.00	215.45	211.72	212.09	148.56	823,300
2017-12-15	212.69	212.71	210.18	211.56	148.19	1,158,900
2017-12-14	212.09	212.99	210.43	211.02	147.81	525,800
2017-12-13	211.27	213.00	211.04	212.56	148.89	730,400
2017-12-12	209.68	212.41	209.64	211.72	148.30	759,700
2017-12-11	210.45	211.71	209.23	211.68	146.87	721,100
2017-12-08	208.70	211.60	208.25	210.84	146.29	691,000
2017-12-07	211.45	211.59	207.99	208.34	144.56	815,100
2017-12-06	211.20	213.24	210.67	211.80	146.96	821,300
2017-12-05	212.19	212.63	209.96	211.05	146.44	676,100
2017-12-04	211.20	213.01	209.24	209.97	145.69	1,133,000
2017-12-01	213.97	214.24	211.60	212.07	147.15	809,800
2017-11-30	210.71	213.51	209.77	213.12	147.87	1,257,700
2017-11-29	208.87	211.75	207.73	210.26	145.89	827,700
2017-11-28	213.21	213.86	206.00	209.43	145.31	1,566,800
2017-11-27	213.43	216.11	212.73	214.93	149.13	957,800
2017-11-24	211.90	213.29	211.47	212.79	147.64	257,000
2017-11-22	210.65	211.67	209.31	211.29	146.60	512,000
2017-11-21	211.55	211.55	209.91	211.32	146.62	683,700
2017-11-20	211.81	212.27	210.77	211.11	146.48	358,400
2017-11-17	212.75	213.74	211.66	211.85	146.99	681,500
2017-11-16	209.38	214.75	209.26	213.67	148.26	938,600
2017-11-15	212.77	213.90	209.52	210.05	145.74	795,700
2017-11-14	212.43	213.29	211.44	212.92	147.74	640,900
2017-11-13	211.66	213.89	211.52	213.25	147.96	609,500
2017-11-10	211.11	212.20	209.18	211.52	146.76	736,600
2017-11-09	212.76	213.57	211.02	211.37	146.66	532,500
2017-11-08	211.76	213.93	211.28	213.19	147.92	760,300
2017-11-07	209.02	212.29	208.80	211.49	146.74	882,200
2017-11-06	209.49	212.56	209.01	209.32	145.24	764,300
2017-11-03	208.23	209.56	207.15	208.97	144.99	759,600
2017-11-02	206.95	210.14	206.67	208.33	144.55	811,700
2017-11-01	208.07	208.07	205.90	206.52	143.29	691,400
2017-10-31	208.75	208.75	206.72	207.25	143.80	682,100
2017-10-30	206.55	208.95	206.00	208.75	144.84	796,600
2017-10-27	203.55	207.64	203.06	206.90	143.56	1,041,400
2017-10-26	201.07	206.00	198.11	204.21	141.69	2,974,400
2017-10-25	210.93	211.47	208.20	210.00	145.71	1,062,400
2017-10-24	214.09	214.75	210.00	210.11	145.79	1,070,800
2017-10-23	215.36	216.57	214.02	214.78	149.03	752,800
2017-10-20	214.95	215.20	213.42	215.09	149.24	845,000
2017-10-19	215.40	216.10	214.13	215.21	149.32	686,600
2017-10-18	215.88	217.00	214.23	214.67	148.95	516,400
2017-10-17	216.74	217.77	214.31	215.88	149.79	723,300
2017-10-16	218.93	219.48	216.50	217.56	150.95	768,100
2017-10-13	217.50	219.53	216.33	218.56	151.65	1,057,600
2017-10-12	214.60	216.92	214.47	216.81	150.43	541,600
2017-10-11	213.00	215.21	211.65	214.68	148.96	783,400
2017-10-10	213.93	215.87	211.63	213.02	147.80	807,600
2017-10-09	213.21	215.05	211.69	213.83	148.37	635,500
2017-10-06	213.00	214.02	211.62	213.42	148.08	847,100
2017-10-05	214.51	215.54	213.38	213.68	148.26	680,700
2017-10-04	212.61	214.04	211.63	213.87	148.39	527,200
2017-10-03	214.72	215.47	212.47	212.92	147.74	573,800
2017-10-02	214.55	215.46	213.41	214.28	148.68	771,200
2017-09-29	212.75	214.44	211.26	213.99	148.48	909,700
2017-09-28	211.72	213.00	209.68	212.75	147.62	548,400
2017-09-27	213.55	213.55	209.82	211.98	147.08	730,200
2017-09-26	214.64	215.85	213.97	214.13	148.57	675,400

← NewerPage 38 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.