Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	317.12	317.12	317.12	317.12	53.669	75
2022-06-21	307.50	307.50	307.50	307.50	52.041	0
2022-06-20	307.50	307.50	307.50	307.50	52.041	0
2022-06-17	303.22	307.50	303.22	307.50	52.041	15
2022-06-15	306.90	306.90	306.90	306.90	51.939	0
2022-06-14	306.90	306.90	306.90	306.90	51.939	2,040
2022-06-13	310.31	310.31	309.00	309.00	51.935	1,965
2022-06-10	306.65	308.11	306.03	306.03	51.436	3,160
2022-06-09	312.02	312.02	312.02	312.02	52.442	7,500
2022-06-08	315.62	315.62	315.62	315.62	53.047	0
2022-06-07	315.62	315.62	315.62	315.62	53.047	650
2022-06-06	312.60	312.60	312.60	312.60	52.540	0
2022-06-03	312.60	312.60	312.60	312.60	52.540	0
2022-06-02	312.60	312.60	312.60	312.60	52.540	1,500
2022-06-01	319.77	319.77	319.77	319.77	53.745	50
2022-05-31	313.39	316.51	313.39	316.48	53.192	90
2022-05-30	319.08	319.08	319.08	319.08	53.629	0
2022-05-27	316.52	319.08	316.52	319.08	53.629	515
2022-05-26	312.93	312.93	312.93	312.93	52.595	0
2022-05-25	312.93	312.93	312.93	312.93	52.595	0
2022-05-24	312.93	312.93	312.93	312.93	52.595	5
2022-05-23	303.30	305.85	303.30	305.85	51.405	1,450
2022-05-20	302.61	304.21	302.61	304.21	51.130	1,355
2022-05-19	305.15	305.15	305.15	305.15	51.288	5
2022-05-18	318.23	318.23	318.23	318.23	53.486	20
2022-05-17	318.23	318.23	318.23	318.23	53.486	0
2022-05-16	318.23	318.23	318.23	318.23	53.486	0
2022-05-13	318.23	318.23	318.23	318.23	53.486	5
2022-05-12	319.11	319.11	319.11	319.11	53.634	0
2022-05-11	319.11	319.11	319.11	319.11	53.634	0
2022-05-10	319.11	319.11	319.11	319.11	53.634	1,050
2022-05-09	354.82	354.82	354.82	354.82	59.636	0
2022-05-06	354.82	354.82	354.82	354.82	59.636	15
2022-05-05	354.82	354.82	354.82	354.82	59.636	0
2022-05-04	354.82	354.82	354.82	354.82	59.636	1,100
2022-05-03	354.82	354.82	354.82	354.82	59.636	650
2022-05-02	371.15	371.15	362.19	363.83	61.150	3,270
2022-04-29	375.00	375.00	370.28	370.28	62.234	2,665
2022-04-28	397.80	397.80	397.80	397.80	66.860	0
2022-04-27	397.80	397.80	397.80	397.80	66.860	10
2022-04-26	385.09	385.09	385.09	385.09	64.724	0
2022-04-25	385.09	385.09	385.09	385.09	64.724	1,000
2022-04-22	389.89	389.89	389.89	389.89	65.530	0
2022-04-20	389.89	389.89	389.89	389.89	65.530	500
2022-04-19	387.22	387.22	385.12	385.12	64.729	15,005
2022-04-18	385.70	385.70	385.70	385.70	64.826	0
2022-04-14	385.70	385.70	385.70	385.70	64.826	10
2022-04-13	386.55	386.55	386.55	386.55	64.969	0
2022-04-12	386.55	386.55	386.55	386.55	64.969	0
2022-04-11	386.55	386.55	386.55	386.55	64.969	0
2022-04-08	385.02	386.55	385.02	386.55	64.969	4,455
2022-04-07	386.40	386.40	386.40	386.40	64.944	15
2022-04-06	384.63	384.63	384.63	384.63	64.646	6,900
2022-04-05	358.20	358.20	358.20	358.20	60.204	25
2022-04-04	364.18	364.18	364.18	364.18	61.209	1,100
2022-04-01	372.13	372.13	372.13	372.13	62.545	2,950
2022-03-31	376.33	376.33	376.33	376.33	63.251	50
2022-03-30	376.33	376.33	376.33	376.33	63.251	50
2022-03-29	364.96	364.96	364.96	364.96	61.340	0
2022-03-28	366.52	366.52	364.96	364.96	61.340	2,705

← NewerPage 19 of 21 · 1,244 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.