Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	170.57	171.29	169.85	169.99	105.03	742,200
2014-05-28	172.22	172.22	170.17	170.44	105.31	653,700
2014-05-27	171.69	172.49	171.39	172.39	106.52	507,100
2014-05-23	170.48	171.57	170.12	171.37	105.88	420,100
2014-05-22	170.60	171.05	169.62	169.72	104.87	469,800
2014-05-21	170.87	171.51	170.11	170.32	105.24	335,500
2014-05-20	172.19	172.62	170.04	170.81	105.54	495,300
2014-05-19	171.77	172.22	170.51	171.93	106.23	444,700
2014-05-16	170.27	172.47	169.62	172.37	106.50	801,700
2014-05-15	171.27	171.81	168.94	170.55	105.38	558,000
2014-05-14	170.71	171.92	169.88	171.65	106.06	670,300
2014-05-13	172.04	173.65	168.29	170.43	105.30	708,700
2014-05-12	171.88	172.57	171.16	171.87	106.19	564,000
2014-05-09	171.46	172.75	170.60	171.64	106.05	463,000
2014-05-08	172.33	172.85	170.19	171.50	105.97	744,500
2014-05-07	171.36	173.35	171.07	173.20	107.02	870,500
2014-05-06	171.07	171.77	170.07	170.86	105.57	575,900
2014-05-05	170.19	172.00	170.08	171.93	106.23	971,400
2014-05-02	172.40	172.51	169.49	170.54	105.37	1,231,800
2014-05-01	175.27	176.49	173.30	176.19	108.86	751,900
2014-04-30	175.80	175.93	174.35	175.51	108.44	527,700
2014-04-29	176.30	176.72	175.17	175.95	108.71	644,400
2014-04-28	174.27	175.61	173.54	175.60	108.50	752,300
2014-04-25	174.08	174.22	173.17	173.58	107.25	514,300
2014-04-24	173.51	174.01	172.77	174.01	107.52	383,400
2014-04-23	173.47	173.47	172.28	173.31	107.08	772,700
2014-04-22	172.89	173.56	171.74	173.31	107.08	412,800
2014-04-21	172.63	173.24	171.96	173.16	106.99	680,100
2014-04-17	171.52	172.41	170.76	172.28	106.45	505,400
2014-04-16	171.50	172.54	170.60	172.07	106.32	682,800
2014-04-15	169.75	171.26	169.18	170.90	105.59	784,100
2014-04-14	169.49	169.71	168.21	169.48	104.72	692,300
2014-04-11	168.41	170.42	168.40	168.48	104.10	682,700
2014-04-10	170.61	171.36	169.08	169.32	104.62	734,000
2014-04-09	171.33	171.36	169.09	170.13	105.12	547,900
2014-04-08	169.63	171.46	168.81	171.37	105.88	620,600
2014-04-07	169.61	170.93	168.90	169.78	104.90	604,100
2014-04-04	170.34	170.44	168.98	169.55	104.76	506,200
2014-04-03	169.84	169.84	168.58	169.32	104.62	442,500
2014-04-02	169.10	170.13	168.49	169.95	105.01	545,100
2014-04-01	168.69	169.61	167.41	169.49	104.72	606,800
2014-03-31	168.59	169.55	167.46	168.49	104.11	663,000
2014-03-28	168.06	169.26	167.61	168.03	103.82	507,700
2014-03-27	167.66	168.01	166.32	167.59	103.55	672,000
2014-03-26	169.15	169.77	167.11	167.83	103.70	775,300
2014-03-25	168.53	169.19	167.35	168.88	104.35	774,000
2014-03-24	169.20	169.36	167.52	167.90	103.74	667,000
2014-03-21	169.06	170.00	167.60	169.36	104.64	1,454,500
2014-03-20	166.49	167.63	164.65	167.59	103.55	667,500
2014-03-19	168.74	169.60	165.91	166.89	103.12	896,600
2014-03-18	167.96	170.00	167.17	168.36	104.03	615,700
2014-03-17	169.50	169.67	167.66	168.10	103.86	687,600
2014-03-14	166.43	168.62	166.43	168.17	103.91	990,000
2014-03-13	167.25	167.69	166.00	167.15	103.28	745,200
2014-03-12	165.93	167.01	165.85	166.80	103.06	617,100
2014-03-11	168.00	168.18	166.91	167.81	102.82	620,200
2014-03-10	167.58	167.83	166.06	167.03	102.34	665,500
2014-03-07	168.82	168.82	166.66	167.55	102.66	818,700
2014-03-06	171.09	171.42	169.20	169.33	103.75	751,600
2014-03-05	170.75	172.11	170.00	171.17	104.88	733,200

← NewerPage 53 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.