Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	318.80	320.24	318.40	320.24	57.175	780
2022-12-12	315.44	319.09	313.65	315.58	55.959	1,405
2022-12-09	315.18	315.18	313.76	313.76	55.637	30
2022-12-08	312.96	316.69	312.96	316.69	56.156	560
2022-12-07	306.82	308.46	306.82	308.46	54.697	2,255
2022-12-06	302.01	302.01	300.97	300.97	53.369	40
2022-12-05	309.18	309.18	309.18	309.18	54.824	10
2022-12-02	303.94	303.94	303.94	303.94	53.895	300
2022-12-01	312.96	312.96	312.96	312.96	55.495	0
2022-11-30	312.96	312.96	312.96	312.96	55.495	0
2022-11-29	312.96	312.96	312.96	312.96	55.495	0
2022-11-28	322.56	322.56	312.96	312.96	55.495	75
2022-11-25	322.00	322.00	322.00	322.00	57.098	0
2022-11-24	322.00	322.00	322.00	322.00	57.098	0
2022-11-23	322.00	322.00	322.00	322.00	57.098	550
2022-11-22	317.31	317.31	317.31	317.31	56.266	50
2022-11-21	314.72	314.72	314.72	314.72	55.807	0
2022-11-18	314.72	314.72	314.72	314.72	55.807	0
2022-11-17	314.72	314.72	314.72	314.72	55.807	0
2022-11-16	314.72	314.72	314.72	314.72	55.807	5
2022-11-14	315.58	315.58	310.41	310.41	55.042	67,545
2022-11-11	319.58	319.58	319.58	319.58	56.669	0
2022-11-10	319.58	319.58	319.58	319.58	56.669	45
2022-11-09	277.71	277.71	277.71	277.71	49.244	0
2022-11-08	277.71	277.71	277.71	277.71	49.244	0
2022-11-07	277.90	277.90	277.71	277.71	49.244	35
2022-11-04	275.09	278.00	275.09	278.00	49.295	100
2022-11-03	303.79	303.79	303.79	303.79	53.869	0
2022-11-01	303.79	303.79	303.79	303.79	53.869	0
2022-10-31	303.79	303.79	303.79	303.79	53.869	0
2022-10-28	303.79	303.79	303.79	303.79	53.869	0
2022-10-27	303.79	303.79	303.79	303.79	53.869	0
2022-10-26	303.79	303.79	303.79	303.79	53.869	0
2022-10-25	303.79	303.79	303.79	303.79	53.869	0
2022-10-24	303.79	303.79	303.79	303.79	53.869	0
2022-10-21	303.79	303.79	303.79	303.79	53.869	0
2022-10-20	303.79	303.79	303.79	303.79	53.869	0
2022-10-19	303.79	303.79	303.79	303.79	53.869	0
2022-10-18	303.79	303.79	303.79	303.79	53.869	0
2022-10-17	303.79	303.79	303.79	303.79	53.869	0
2022-10-14	303.79	303.79	303.79	303.79	53.869	0
2022-10-13	303.79	303.79	303.79	303.79	53.869	10
2022-10-11	305.00	305.00	304.01	304.01	53.908	35
2022-10-10	300.77	300.77	299.50	299.50	53.108	20
2022-10-07	308.65	308.65	308.65	308.65	54.730	0
2022-10-06	308.65	308.65	308.65	308.65	54.730	0
2022-10-05	308.65	308.65	308.65	308.65	54.730	0
2022-10-04	308.65	308.65	308.65	308.65	54.730	5
2022-10-03	314.03	314.03	314.03	314.03	55.684	0
2022-09-30	312.46	314.03	312.46	314.03	55.684	15
2022-09-29	310.00	310.00	310.00	310.00	54.970	0
2022-09-28	310.00	310.00	310.00	310.00	54.970	0
2022-09-27	310.00	310.00	310.00	310.00	54.970	0
2022-09-26	310.00	310.00	310.00	310.00	54.970	5
2022-09-23	347.75	347.75	347.75	347.75	61.664	0
2022-09-22	347.75	347.75	347.75	347.75	61.664	0
2022-09-21	347.75	347.75	347.75	347.75	61.664	0
2022-09-20	347.75	347.75	347.75	347.75	61.664	0
2022-09-19	347.75	347.75	347.75	347.75	61.664	0
2022-09-16	347.75	347.75	347.75	347.75	61.664	0

← NewerPage 17 of 21 · 1,245 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.