Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	185.76	187.20	185.34	186.20	116.94	378,500
2014-11-14	186.55	187.87	185.16	185.62	116.58	388,100
2014-11-13	186.62	187.65	185.98	187.04	117.47	530,400
2014-11-12	187.36	188.00	185.80	185.96	116.79	509,500
2014-11-11	187.87	188.36	186.79	187.35	117.67	527,600
2014-11-10	186.13	188.12	185.77	188.12	118.15	484,800
2014-11-07	186.82	187.15	185.14	186.29	117.00	718,600
2014-11-06	187.11	187.79	186.24	186.57	117.18	749,700
2014-11-05	186.36	187.29	185.42	187.05	117.48	763,100
2014-11-04	186.42	187.11	185.14	186.65	117.23	527,200
2014-11-03	184.32	186.71	183.40	186.57	117.18	733,400
2014-10-31	183.89	184.46	179.78	184.34	115.77	1,012,000
2014-10-30	178.41	180.46	178.33	179.78	112.91	842,400
2014-10-29	179.34	182.08	178.05	179.08	112.47	596,000
2014-10-28	179.07	179.79	178.12	179.74	112.89	478,600
2014-10-27	175.95	179.07	175.52	179.05	112.45	741,700
2014-10-24	176.33	177.12	175.08	175.97	110.52	840,500
2014-10-23	177.01	177.78	175.83	176.72	110.99	894,700
2014-10-22	176.22	176.87	175.33	176.21	110.67	674,900
2014-10-21	173.92	175.41	172.73	175.29	110.09	612,500
2014-10-20	171.51	173.21	171.00	173.15	108.75	573,300
2014-10-17	170.78	172.12	169.04	171.52	107.72	742,900
2014-10-16	168.43	170.44	167.72	169.90	106.71	862,900
2014-10-15	169.62	170.96	167.95	169.88	106.69	1,047,100
2014-10-14	168.23	171.70	168.04	170.80	107.27	806,500
2014-10-13	168.53	170.21	168.00	168.31	105.71	682,400
2014-10-10	170.03	170.51	168.41	168.51	105.83	584,100
2014-10-09	169.62	170.93	169.09	169.49	106.45	641,500
2014-10-08	165.91	169.37	165.48	169.37	106.37	653,200
2014-10-07	167.00	167.15	165.53	165.55	103.97	431,900
2014-10-06	167.69	168.59	166.83	166.86	104.80	550,900
2014-10-03	166.69	168.08	165.58	167.60	105.26	543,400
2014-10-02	165.84	166.82	165.05	165.89	104.19	584,600
2014-10-01	165.73	167.19	165.17	165.76	104.11	624,300
2014-09-30	165.98	167.20	164.60	165.84	104.16	770,800
2014-09-29	163.91	166.03	163.49	165.92	104.21	618,600
2014-09-26	163.42	165.25	163.17	164.99	103.62	643,600
2014-09-25	163.20	163.87	162.34	163.50	102.69	795,600
2014-09-24	162.97	165.57	162.50	163.12	102.45	685,800
2014-09-23	163.64	164.66	162.99	163.05	102.40	658,200
2014-09-22	164.94	165.10	163.43	163.55	102.72	758,500
2014-09-19	166.18	166.81	164.89	164.96	103.60	1,104,500
2014-09-18	166.55	167.02	164.77	165.12	103.70	747,000
2014-09-17	167.73	168.92	166.32	166.59	104.63	510,500
2014-09-16	166.10	168.14	166.02	167.17	104.99	529,000
2014-09-15	166.06	167.04	165.06	166.27	104.43	672,900
2014-09-12	170.81	170.93	165.69	166.08	104.31	1,062,000
2014-09-11	171.61	171.78	170.37	171.18	107.51	360,100
2014-09-10	174.77	174.78	172.20	172.60	107.52	562,300
2014-09-09	176.07	176.58	174.60	175.23	109.16	380,900
2014-09-08	176.65	177.13	175.44	175.99	109.63	360,100
2014-09-05	174.32	176.76	173.79	176.64	110.04	695,800
2014-09-04	175.18	175.50	173.25	174.26	108.56	425,300
2014-09-03	176.14	176.41	174.48	175.42	109.28	332,700
2014-09-02	175.50	175.77	174.66	175.30	109.20	394,200
2014-08-29	174.00	175.22	173.80	175.18	109.13	494,900
2014-08-28	173.37	174.24	173.37	173.85	108.30	342,700
2014-08-27	173.73	174.28	173.13	173.87	108.31	250,800
2014-08-26	174.80	174.95	173.33	173.55	108.11	402,700
2014-08-25	175.73	175.73	173.59	173.99	108.39	460,400

← NewerPage 51 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	3.0000 USD
2026-06-15	3.0000 USD
2026-03-16	3.0000 USD
2025-12-15	3.0000 USD
2025-09-15	3.0000 USD
2025-06-12	3.0000 USD
2025-03-13	3.0000 USD
2024-12-13	3.0000 USD
2024-09-13	3.0000 USD
2024-06-12	3.0000 USD
2024-03-12	3.0000 USD
2023-12-12	3.0000 USD
2023-09-12	3.0000 USD
2023-06-13	3.0000 USD
2023-03-14	3.0000 USD
2022-12-13	2.0000 USD
2022-09-13	2.0000 USD
2022-07-29	13.1500 USD
2022-06-14	2.0000 USD
2022-03-15	2.0000 USD
2021-12-14	2.0000 USD
2021-09-14	2.0000 USD
2021-06-14	2.0000 USD
2021-03-15	2.0000 USD
2020-12-14	2.0000 USD
2020-09-14	2.0000 USD
2020-06-12	2.0000 USD
2020-03-13	2.0000 USD
2019-12-12	2.0000 USD
2019-09-11	2.0000 USD
2019-06-11	2.0000 USD
2019-03-12	2.0000 USD

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