Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	101.86	102.40	100.63	101.98	55.859	821,600
2010-08-03	101.03	102.17	100.54	101.37	55.525	1,110,800
2010-08-02	99.300	101.84	99.300	101.72	55.716	1,081,500
2010-07-30	97.760	99.400	97.280	98.120	53.745	1,441,300
2010-07-29	99.530	100.40	98.220	98.680	54.051	1,168,200
2010-07-28	98.640	99.550	97.900	98.670	54.046	950,100
2010-07-27	98.940	99.750	97.110	98.780	54.106	759,900
2010-07-26	96.340	98.810	96.060	98.680	54.051	974,800
2010-07-23	95.560	96.710	94.440	96.660	52.945	1,026,800
2010-07-22	94.000	96.740	93.850	96.080	52.627	1,464,200
2010-07-21	95.360	95.360	92.440	92.930	50.902	1,298,400
2010-07-20	90.870	94.530	90.510	94.460	51.740	1,321,900
2010-07-19	91.380	92.610	90.200	92.270	50.540	976,400
2010-07-16	93.860	94.290	90.930	91.380	50.053	1,886,700
2010-07-15	95.540	95.710	93.510	94.710	51.877	1,126,400
2010-07-14	94.890	96.220	94.380	95.500	52.309	1,266,900
2010-07-13	93.550	95.820	93.550	95.470	52.293	1,424,600
2010-07-12	92.300	93.100	91.590	92.900	50.885	886,400
2010-07-09	91.080	92.460	90.870	92.380	50.601	1,022,400
2010-07-08	90.830	91.290	89.770	91.280	49.998	1,595,900
2010-07-07	85.970	90.020	85.970	90.000	49.297	1,923,300
2010-07-06	88.330	88.690	85.040	85.780	46.985	1,444,100
2010-07-02	88.280	88.670	86.380	86.680	47.478	1,101,500
2010-07-01	88.830	88.840	86.310	88.100	48.256	1,480,100
2010-06-30	89.430	90.150	87.590	87.910	48.152	1,772,300
2010-06-29	90.680	90.950	88.720	89.470	49.007	1,885,600
2010-06-28	93.770	93.770	91.410	91.710	50.234	910,100
2010-06-25	91.670	93.600	91.090	93.280	51.093	2,301,200
2010-06-24	92.570	93.060	91.050	91.170	49.938	1,291,900
2010-06-23	91.850	94.010	91.520	93.180	51.039	2,010,300
2010-06-22	92.860	93.690	91.660	91.840	50.305	2,148,000
2010-06-21	94.870	95.000	92.450	92.830	50.847	1,005,800
2010-06-18	94.290	94.290	93.230	93.820	51.389	1,702,000
2010-06-17	93.590	94.170	93.150	93.840	51.400	1,418,300
2010-06-16	93.380	94.370	92.690	93.700	51.324	1,381,600
2010-06-15	92.030	93.720	91.400	93.630	51.285	1,645,600
2010-06-14	91.720	92.490	90.900	91.510	50.124	1,857,000
2010-06-11	89.340	91.420	88.450	91.270	49.993	1,325,700
2010-06-10	88.990	91.090	88.310	91.000	49.406	1,596,800
2010-06-09	88.850	90.360	87.450	87.850	47.696	1,547,200
2010-06-08	86.690	88.540	85.040	88.210	47.892	1,980,300
2010-06-07	88.110	89.380	86.520	86.600	47.018	1,866,500
2010-06-04	89.570	91.310	87.310	87.720	47.626	1,854,800
2010-06-03	93.310	93.310	91.480	91.890	49.890	993,600
2010-06-02	91.620	92.930	90.290	92.870	50.422	1,897,300
2010-06-01	91.530	93.110	89.990	91.190	49.510	1,442,000
2010-05-28	93.830	94.150	92.470	92.690	50.324	1,506,500
2010-05-27	92.640	94.260	91.320	94.120	51.100	2,117,200
2010-05-26	90.140	91.740	89.400	90.980	49.396	3,905,400
2010-05-25	87.080	90.040	85.780	89.920	48.820	2,146,600
2010-05-24	90.540	91.090	88.870	88.900	48.266	1,709,200
2010-05-21	85.940	90.660	85.600	90.470	49.119	2,707,800
2010-05-20	89.160	89.650	86.860	87.030	47.251	2,254,800
2010-05-19	90.780	92.520	89.210	90.800	49.298	1,911,200
2010-05-18	94.900	94.980	90.910	91.180	49.504	1,862,200
2010-05-17	94.390	95.390	91.960	94.080	51.079	1,401,400
2010-05-14	96.910	96.990	92.800	93.840	50.948	2,159,000
2010-05-13	98.140	98.960	97.180	97.510	52.941	1,519,900
2010-05-12	98.560	99.270	97.620	98.600	53.533	1,782,100
2010-05-11	97.260	98.980	96.970	97.860	53.131	2,068,600

← NewerPage 69 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.