Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	355.50	355.50	354.99	354.99	59.665	1,100
2022-03-24	357.12	357.12	357.12	357.12	60.023	5
2022-03-23	362.46	362.46	362.46	362.46	60.920	0
2022-03-22	362.02	364.00	362.02	362.46	60.920	90
2022-03-21	362.71	362.71	362.71	362.71	60.962	1,300
2022-03-18	367.20	367.20	367.20	367.20	61.717	0
2022-03-17	367.20	367.20	367.20	367.20	61.717	5
2022-03-16	378.88	378.88	378.88	378.88	63.680	0
2022-03-15	378.88	378.88	378.88	378.88	63.680	0
2022-03-14	378.88	378.88	378.88	378.88	63.364	25
2022-03-11	370.92	370.92	370.92	370.92	62.033	2,300
2022-03-10	365.93	365.93	365.93	365.93	61.198	10
2022-03-09	369.37	373.77	369.37	373.77	62.509	380
2022-03-08	370.10	370.10	370.10	370.10	61.896	400
2022-03-07	380.76	380.76	380.76	380.76	63.678	0
2022-03-04	379.53	380.76	379.53	380.76	63.678	1,215
2022-03-03	376.80	376.80	376.80	376.80	63.016	1,600
2022-03-02	374.46	374.46	374.46	374.46	62.625	1,400
2022-02-25	370.14	370.14	370.14	370.14	61.902	2,300
2022-02-24	357.04	357.04	357.04	357.04	59.711	1,000
2022-02-23	352.77	352.77	351.39	351.39	58.767	955
2022-02-22	361.31	361.31	361.31	361.31	60.426	0
2022-02-21	361.31	361.31	361.31	361.31	60.426	0
2022-02-18	361.31	361.31	361.31	361.31	60.426	0
2022-02-17	361.31	361.31	361.31	361.31	60.426	0
2022-02-16	358.95	361.31	358.95	361.31	60.426	35
2022-02-15	366.37	366.37	366.37	366.37	61.272	100
2022-02-14	371.17	371.17	371.17	371.17	62.075	0
2022-02-11	371.17	371.17	371.17	371.17	62.075	10
2022-02-10	379.02	379.02	376.87	376.87	63.028	7,505
2022-02-09	384.63	384.63	384.63	384.63	64.326	3,000
2022-02-08	379.55	381.01	379.55	381.01	63.720	2,355
2022-02-07	388.60	388.60	388.60	388.60	64.990	0
2022-02-04	388.60	388.60	388.60	388.60	64.990	15
2022-02-03	390.19	390.19	390.19	390.19	65.255	0
2022-02-02	389.50	390.19	389.50	390.19	65.255	10
2022-02-01	379.09	379.09	376.00	376.00	62.882	30
2022-01-31	379.09	379.09	379.09	379.09	63.399	5
2022-01-28	378.30	379.44	378.30	379.44	63.458	250
2022-01-27	374.52	374.52	374.52	374.52	62.635	1,100
2022-01-26	380.16	380.16	380.16	380.16	63.578	0
2022-01-25	382.44	382.44	380.16	380.16	63.578	20
2022-01-24	388.85	388.85	378.72	383.26	64.096	675
2022-01-21	388.85	388.85	388.85	388.85	65.031	5
2022-01-20	388.37	388.37	387.27	387.27	64.767	10
2022-01-19	398.26	398.26	398.26	398.26	66.605	0
2022-01-18	398.09	398.26	398.09	398.26	66.605	630
2022-01-17	401.00	402.14	401.00	402.14	67.254	10
2022-01-14	405.57	405.57	400.31	400.31	66.948	295
2022-01-13	405.57	405.57	405.57	405.57	67.828	10
2022-01-12	406.78	406.78	406.77	406.77	68.028	2,570
2022-01-11	403.77	404.68	403.77	404.68	67.679	440
2022-01-10	406.69	408.00	406.69	407.15	68.092	240
2022-01-07	415.53	415.53	415.53	415.53	69.493	0
2022-01-06	415.53	415.53	415.53	415.53	69.493	0
2022-01-05	415.52	415.66	415.52	415.53	69.493	1,920
2022-01-04	419.70	419.70	413.27	413.27	69.115	800
2022-01-03	412.10	412.10	412.10	412.10	68.920	5
2021-12-30	414.84	418.03	411.93	418.03	69.911	88,165
2021-12-29	422.52	422.78	420.95	422.78	70.706	25

← NewerPage 20 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.