Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	100.56	101.02	98.820	99.880	55.140	866,400
2010-10-27	100.78	101.56	99.750	100.03	55.223	1,202,500
2010-10-26	101.32	101.85	100.80	101.59	56.084	681,300
2010-10-25	103.69	103.87	102.04	102.29	56.471	822,600
2010-10-22	103.03	104.00	102.33	103.08	56.907	743,300
2010-10-21	103.22	103.61	102.20	102.86	56.786	467,300
2010-10-20	100.95	103.20	100.54	102.62	56.653	894,000
2010-10-19	100.75	101.90	100.11	100.80	55.648	932,700
2010-10-18	100.59	101.92	100.59	101.92	56.267	819,700
2010-10-15	102.83	103.13	100.78	100.96	55.737	887,300
2010-10-14	101.26	102.93	101.07	102.16	56.399	1,053,500
2010-10-13	100.08	102.09	99.600	101.29	55.919	1,025,800
2010-10-12	98.060	99.790	97.740	99.630	55.002	897,600
2010-10-11	97.850	98.290	97.380	98.290	54.263	699,700
2010-10-08	97.360	97.880	96.760	97.670	53.920	1,060,400
2010-10-07	96.940	97.440	96.450	97.130	53.622	1,185,600
2010-10-06	97.450	97.640	96.120	96.350	53.192	1,622,800
2010-10-05	98.380	99.140	97.570	97.980	54.091	1,886,200
2010-10-04	97.630	98.130	97.090	97.470	53.810	1,221,200
2010-10-01	97.750	98.000	96.360	97.980	54.091	1,130,000
2010-09-30	97.960	98.590	96.730	97.040	53.573	1,713,000
2010-09-29	97.650	97.990	96.570	97.020	53.561	1,073,600
2010-09-28	99.960	99.960	96.930	98.360	54.301	1,695,000
2010-09-27	100.99	101.00	98.770	99.020	54.666	933,100
2010-09-24	98.980	101.16	98.710	100.97	55.742	1,223,900
2010-09-23	100.28	100.91	97.720	97.750	53.964	1,658,000
2010-09-22	100.85	102.01	100.77	101.13	55.830	1,914,800
2010-09-21	103.86	104.12	100.95	101.04	55.781	1,490,400
2010-09-20	102.44	104.06	101.86	103.83	57.321	1,165,800
2010-09-17	103.30	103.90	102.39	102.71	56.703	1,145,200
2010-09-16	103.66	103.98	102.80	103.25	57.001	667,700
2010-09-15	102.93	104.35	102.55	104.13	57.487	841,100
2010-09-14	103.44	104.13	102.56	103.50	57.139	804,200
2010-09-13	103.12	103.65	101.37	103.61	57.200	937,400
2010-09-10	101.63	102.63	100.97	102.16	55.957	609,900
2010-09-09	103.39	104.16	100.80	101.28	55.475	695,600
2010-09-08	103.09	103.66	102.01	102.40	56.089	1,184,000
2010-09-07	102.75	104.27	102.55	102.68	56.242	1,193,500
2010-09-03	103.03	103.62	102.44	103.62	56.757	1,089,400
2010-09-02	100.99	102.49	100.46	102.49	56.138	1,480,900
2010-09-01	99.220	100.82	98.690	100.63	55.119	1,629,300
2010-08-31	97.250	98.390	96.580	98.020	53.690	1,067,300
2010-08-30	97.200	98.740	97.200	97.350	53.323	833,600
2010-08-27	97.380	98.020	95.490	97.930	53.640	1,008,300
2010-08-26	98.340	98.750	96.640	97.020	53.142	1,255,800
2010-08-25	95.870	98.430	95.740	97.960	53.657	963,800
2010-08-24	95.740	97.000	95.260	96.090	52.633	1,097,600
2010-08-23	98.150	98.620	97.020	97.030	53.148	569,100
2010-08-20	97.710	98.460	96.800	97.750	53.542	900,700
2010-08-19	101.03	101.22	97.720	98.570	53.991	1,305,300
2010-08-18	102.42	102.42	101.32	101.47	55.580	851,500
2010-08-17	99.360	102.43	98.750	102.33	56.051	1,393,400
2010-08-16	97.730	99.010	97.380	98.460	53.931	603,400
2010-08-13	97.660	99.110	97.320	98.160	53.766	958,000
2010-08-12	97.370	98.500	97.000	97.830	53.586	888,000
2010-08-11	98.840	100.01	98.030	98.450	53.925	1,025,000
2010-08-10	100.49	101.64	99.580	100.54	55.070	734,000
2010-08-09	99.590	101.39	99.330	101.21	55.437	881,100
2010-08-06	100.25	100.85	97.730	99.340	54.413	1,069,700
2010-08-05	101.31	102.34	100.68	101.07	55.360	891,200

← NewerPage 68 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.