Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	347.75	347.75	347.75	347.75	61.664	0
2022-09-14	347.75	347.75	347.75	347.75	61.664	0
2022-09-13	347.75	347.75	347.75	347.75	61.664	0
2022-09-12	347.75	347.75	347.75	347.75	61.280	50
2022-09-09	349.16	349.16	349.16	349.16	61.529	20
2022-09-08	356.81	356.81	356.81	356.81	62.877	0
2022-09-06	355.48	356.81	355.41	356.81	62.877	835
2022-09-05	340.36	340.36	340.36	340.36	59.978	0
2022-09-02	340.36	340.36	340.36	340.36	59.978	65,900
2022-09-01	351.61	351.61	351.61	351.61	61.960	0
2022-08-31	351.61	351.61	351.61	351.61	61.960	0
2022-08-30	351.61	351.61	351.61	351.61	61.960	0
2022-08-29	351.61	351.61	351.61	351.61	61.960	0
2022-08-26	351.61	351.61	351.61	351.61	61.960	0
2022-08-25	351.61	351.61	351.61	351.61	61.960	0
2022-08-24	351.61	351.61	351.61	351.61	61.960	5
2022-08-23	354.18	354.18	354.18	354.18	62.413	5
2022-08-22	349.98	349.98	349.98	349.98	61.673	0
2022-08-19	349.98	349.98	349.98	349.98	61.673	0
2022-08-18	349.98	349.98	349.98	349.98	61.673	0
2022-08-17	349.98	349.98	349.98	349.98	61.673	0
2022-08-16	349.98	349.98	349.98	349.98	61.673	0
2022-08-15	349.98	349.98	349.98	349.98	61.673	0
2022-08-12	349.98	349.98	349.98	349.98	61.673	0
2022-08-11	349.98	349.98	349.98	349.98	61.673	0
2022-08-10	349.98	349.98	349.98	349.98	61.673	5
2022-08-09	347.00	347.00	347.00	347.00	61.148	0
2022-08-08	347.00	347.00	347.00	347.00	61.148	0
2022-08-05	347.00	347.00	347.00	347.00	61.148	0
2022-08-04	347.00	347.00	347.00	347.00	61.148	600
2022-08-03	340.36	340.36	340.36	340.36	59.978	0
2022-08-02	338.83	342.59	338.77	340.36	59.978	2,365
2022-08-01	320.00	336.63	310.59	336.60	59.315	1,125
2022-07-29	346.26	346.26	346.26	346.26	61.018	0
2022-07-28	340.34	346.26	340.34	346.26	58.600	1,840
2022-07-27	345.24	345.46	337.05	341.93	57.868	1,150
2022-07-26	349.35	351.13	348.33	351.13	59.425	615
2022-07-25	346.61	346.61	346.61	346.61	58.660	110
2022-07-22	352.07	352.07	352.07	352.07	59.584	115
2022-07-21	349.14	349.14	349.14	349.14	59.088	1,200
2022-07-20	344.19	346.56	342.11	345.51	58.473	460
2022-07-19	325.00	341.00	325.00	341.00	57.710	75
2022-07-18	336.30	336.30	333.38	333.38	56.421	60
2022-07-15	338.91	338.91	334.92	337.84	57.175	2,955
2022-07-14	334.29	334.83	331.32	332.24	56.228	2,890
2022-07-13	334.33	334.33	334.33	334.33	56.581	0
2022-07-12	334.33	334.33	334.33	334.33	56.581	0
2022-07-11	334.33	334.33	334.33	334.33	56.581	0
2022-07-08	334.33	334.33	334.33	334.33	56.581	850
2022-07-07	345.10	345.10	345.10	345.10	58.404	0
2022-07-06	345.04	346.62	343.22	345.10	58.404	975
2022-07-05	333.34	333.34	333.34	333.34	56.414	210
2022-07-04	327.12	327.12	327.12	327.12	55.361	0
2022-07-01	327.12	327.12	327.12	327.12	55.361	0
2022-06-30	327.04	328.49	323.87	327.12	55.361	235
2022-06-29	324.79	325.78	321.94	321.94	54.484	480
2022-06-28	329.22	329.22	329.22	329.22	55.717	0
2022-06-27	329.22	329.22	329.22	329.22	55.717	1,850
2022-06-24	329.29	329.29	329.29	329.29	55.728	2,250
2022-06-23	319.01	320.32	319.01	320.15	54.182	20

← NewerPage 18 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.