Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	278.69	278.69	278.30	278.30	50.201	15
2023-06-06	278.00	278.00	274.50	274.50	49.515	165
2023-06-05	278.30	278.30	278.30	278.30	50.201	35
2023-06-02	281.20	281.20	281.20	281.20	50.724	25
2023-06-01	283.38	283.38	283.38	283.38	51.117	0
2023-05-31	283.38	283.38	283.38	283.38	51.117	0
2023-05-30	283.38	283.38	283.38	283.38	51.117	0
2023-05-29	283.38	283.38	283.38	283.38	51.117	0
2023-05-26	283.38	283.38	283.38	283.38	51.117	0
2023-05-25	281.15	283.38	281.15	283.38	51.117	45
2023-05-24	280.70	280.70	280.70	280.70	50.634	35
2023-05-23	283.30	283.30	283.30	283.30	51.103	0
2023-05-22	283.87	283.87	283.30	283.30	51.103	30
2023-05-19	282.00	282.00	282.00	282.00	50.868	0
2023-05-18	284.00	284.00	282.00	282.00	50.868	20
2023-05-17	286.34	286.34	282.75	282.75	51.004	90
2023-05-16	286.00	286.00	286.00	286.00	51.590	100
2023-05-15	289.22	289.22	289.22	289.22	52.171	175
2023-05-12	288.91	288.91	288.63	288.63	52.064	100
2023-05-11	292.64	292.80	292.64	292.64	52.788	165
2023-05-10	294.42	294.42	294.42	294.42	53.109	5
2023-05-09	296.92	296.92	296.92	296.92	53.560	0
2023-05-08	296.92	296.92	296.92	296.92	53.560	5
2023-05-05	292.50	292.50	291.49	291.49	52.580	70
2023-05-04	291.27	291.27	291.25	291.25	52.537	50
2023-05-03	285.70	285.70	282.15	282.15	50.895	15
2023-05-02	293.97	293.97	293.97	293.97	53.028	0
2023-04-28	293.97	293.97	293.97	293.97	53.028	20
2023-04-27	294.04	294.04	294.04	294.04	53.040	0
2023-04-26	292.05	294.04	292.05	294.04	53.040	10
2023-04-25	293.39	293.39	293.39	293.39	52.923	50
2023-04-24	290.01	290.01	289.66	289.66	52.250	12,450
2023-04-20	292.87	292.87	292.87	292.87	52.829	0
2023-04-19	292.87	292.87	292.87	292.87	52.829	15
2023-04-18	288.73	288.73	288.73	288.73	52.082	20
2023-04-17	286.62	289.53	286.62	287.10	51.788	14,760
2023-04-14	302.00	302.00	284.46	284.59	51.336	9,265
2023-04-13	298.49	300.54	298.25	300.54	54.213	1,030
2023-04-12	310.47	310.47	309.69	309.69	55.863	35
2023-04-11	314.36	315.21	314.36	314.92	56.807	11,250
2023-04-10	312.83	312.83	312.83	312.83	56.430	0
2023-04-06	312.27	312.83	312.27	312.83	56.430	23,505
2023-04-05	313.56	313.56	313.56	313.56	56.561	0
2023-04-04	313.56	313.56	313.56	313.56	56.561	5
2023-04-03	303.43	303.43	303.43	303.43	54.734	0
2023-03-31	303.43	303.43	303.43	303.43	54.734	5
2023-03-30	301.67	301.67	301.67	301.67	54.417	15
2023-03-29	293.25	293.25	293.25	293.25	52.898	0
2023-03-28	293.25	293.25	293.25	293.25	52.898	5
2023-03-27	302.29	302.29	302.29	302.29	54.528	0
2023-03-24	302.29	302.29	302.29	302.29	54.528	0
2023-03-23	302.29	302.29	302.29	302.29	54.528	5
2023-03-22	307.05	307.05	303.12	303.12	54.678	25
2023-03-21	313.38	313.38	313.38	313.38	56.529	15
2023-03-20	311.00	311.00	311.00	311.00	56.100	0
2023-03-17	311.00	311.00	311.00	311.00	56.100	10
2023-03-16	297.83	297.83	297.83	297.83	53.724	0
2023-03-15	297.83	297.83	297.83	297.83	53.724	0
2023-03-14	297.83	297.83	297.83	297.83	53.724	0
2023-03-13	297.83	297.83	297.83	297.83	53.174	0

← NewerPage 15 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4194 USD
2026-06-12	2.1817 USD
2026-03-13	2.1672 USD
2025-12-12	2.2834 USD
2025-09-12	2.2345 USD
2025-06-11	2.2918 USD
2025-03-12	2.4115 USD
2024-12-12	2.6073 USD
2024-09-12	2.2897 USD
2024-06-11	2.3345 USD
2024-03-12	2.1221 USD
2023-12-12	2.0543 USD
2023-09-12	2.1030 USD
2023-06-13	3.0136 USD
2023-03-14	3.0479 USD
2022-12-13	2.1501 USD
2022-09-13	2.1624 USD
2022-07-29	13.7178 USD
2022-06-14	2.1255 USD
2022-03-15	1.8792 USD
2021-12-14	2.2521 USD
2021-09-14	2.1555 USD
2021-06-14	2.0020 USD
2020-12-14	2.0645 USD
2020-09-14	2.2471 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.