Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	176.45	176.49	174.27	174.94	108.98	423,900
2014-08-21	177.89	178.26	176.63	176.68	110.06	334,600
2014-08-20	176.54	177.81	175.50	177.24	110.41	521,500
2014-08-19	175.78	177.16	175.52	176.47	109.93	307,700
2014-08-18	176.07	176.14	175.16	175.72	109.47	491,900
2014-08-15	175.95	176.59	174.04	175.01	109.02	501,300
2014-08-14	176.59	176.89	174.44	175.46	109.30	602,100
2014-08-13	174.40	176.42	173.98	175.72	109.47	447,000
2014-08-12	173.93	175.39	173.51	173.84	108.29	497,400
2014-08-11	172.82	174.44	172.82	173.70	108.21	452,900
2014-08-08	172.89	173.52	171.58	173.32	107.97	474,700
2014-08-07	172.93	173.85	172.01	172.29	107.33	428,600
2014-08-06	171.16	173.82	171.10	172.80	107.65	732,200
2014-08-05	172.00	172.81	170.84	171.12	106.60	546,700
2014-08-04	172.65	173.27	171.19	172.74	107.61	418,200
2014-08-01	171.82	173.42	171.61	172.70	107.58	653,800
2014-07-31	174.56	174.77	171.29	171.61	106.91	966,600
2014-07-30	174.44	175.85	173.93	175.26	109.18	510,300
2014-07-29	175.31	175.78	174.29	174.52	108.72	415,900
2014-07-28	174.22	175.86	173.84	175.49	109.32	467,800
2014-07-25	174.55	175.73	173.58	173.67	108.19	484,500
2014-07-24	174.47	175.26	173.98	175.15	109.11	768,100
2014-07-23	173.11	174.83	173.11	174.00	108.39	477,200
2014-07-22	173.29	173.99	172.94	173.14	107.86	483,100
2014-07-21	172.82	173.77	172.48	172.90	107.71	417,000
2014-07-18	172.51	173.32	171.79	173.21	107.90	406,600
2014-07-17	171.75	172.86	171.50	171.98	107.14	401,400
2014-07-16	172.25	172.70	171.48	172.48	107.45	430,600
2014-07-15	172.21	172.96	171.56	172.18	107.26	410,000
2014-07-14	171.65	172.25	171.08	172.14	107.24	382,300
2014-07-11	171.36	171.66	170.23	171.31	106.72	399,000
2014-07-10	170.55	171.60	170.01	171.26	106.69	575,800
2014-07-09	170.68	170.99	169.53	170.55	106.25	367,800
2014-07-08	171.00	171.82	170.30	170.52	106.23	506,700
2014-07-07	171.01	171.68	170.29	170.67	106.32	401,100
2014-07-03	171.55	171.55	169.76	170.87	106.44	248,900
2014-07-02	171.69	171.95	170.22	171.63	106.92	394,900
2014-07-01	171.85	172.66	170.62	172.08	107.20	496,100
2014-06-30	171.29	172.12	170.32	171.35	106.74	606,000
2014-06-27	169.24	172.41	169.24	172.17	107.25	658,800
2014-06-26	169.94	170.20	169.24	169.35	105.50	492,700
2014-06-25	170.53	171.34	169.36	169.70	105.72	702,500
2014-06-24	171.00	172.04	170.63	170.95	106.49	461,400
2014-06-23	172.14	172.99	171.16	171.28	106.70	529,100
2014-06-20	171.73	172.37	170.76	172.12	107.22	1,017,300
2014-06-19	170.87	172.21	170.03	171.36	106.75	555,800
2014-06-18	169.48	171.24	168.56	170.86	106.44	621,300
2014-06-17	168.32	169.85	167.80	169.78	105.77	473,600
2014-06-16	169.39	170.75	168.68	168.99	105.27	478,600
2014-06-13	169.38	170.01	168.22	169.53	105.61	556,700
2014-06-12	170.06	170.35	168.67	169.43	105.55	455,300
2014-06-11	169.91	170.57	169.18	169.93	105.86	648,100
2014-06-10	171.00	172.21	171.00	171.60	106.03	663,100
2014-06-09	172.65	173.84	170.68	171.33	105.86	583,800
2014-06-06	174.64	175.00	172.24	172.83	106.79	423,700
2014-06-05	172.11	174.78	171.74	174.60	107.88	580,600
2014-06-04	170.56	172.35	170.22	172.09	106.33	737,900
2014-06-03	172.27	172.69	170.80	171.01	105.66	494,200
2014-06-02	172.21	172.80	171.71	172.13	106.35	498,000
2014-05-30	170.00	172.55	169.96	172.38	106.51	1,299,200

← NewerPage 52 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.