Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	95.480	98.490	94.860	98.410	53.430	2,071,900
2010-05-07	93.910	94.890	89.060	92.960	50.471	2,680,100
2010-05-06	96.520	97.480	89.040	94.250	51.171	2,581,900
2010-05-05	97.530	98.690	96.360	96.980	52.653	1,228,600
2010-05-04	99.220	99.610	97.220	98.270	53.354	2,011,900
2010-05-03	97.290	100.58	97.290	100.11	54.353	1,581,100
2010-04-30	98.750	99.660	96.760	96.910	52.615	1,639,500
2010-04-29	96.170	99.270	95.720	99.220	53.869	1,469,200
2010-04-28	95.130	96.050	94.780	95.120	51.643	1,272,900
2010-04-27	96.500	96.880	94.770	94.860	51.502	1,501,600
2010-04-26	96.040	97.900	95.760	97.210	52.778	1,394,900
2010-04-23	95.780	96.660	95.110	96.140	52.197	1,088,200
2010-04-22	93.630	96.180	93.110	95.910	52.072	1,134,500
2010-04-21	93.350	94.980	93.270	94.380	51.242	1,235,600
2010-04-20	92.920	93.740	92.200	93.730	50.889	932,500
2010-04-19	91.250	93.150	91.230	92.460	50.199	1,123,200
2010-04-16	93.270	94.210	91.780	91.860	49.873	1,690,500
2010-04-15	94.790	95.310	93.210	93.270	50.639	1,160,300
2010-04-14	95.340	95.540	94.500	95.170	51.670	1,055,300
2010-04-13	94.010	95.470	93.770	95.180	51.676	1,177,900
2010-04-12	94.440	94.770	93.750	93.930	50.997	886,100
2010-04-09	93.260	94.740	92.970	94.630	51.377	951,900
2010-04-08	93.080	93.470	92.630	93.050	50.519	974,700
2010-04-07	94.420	94.940	92.940	93.180	50.590	1,316,700
2010-04-06	93.200	95.170	92.980	94.700	51.415	1,199,400
2010-04-05	92.810	94.150	92.560	93.780	50.916	1,050,700
2010-04-01	92.450	92.660	91.750	92.400	50.167	1,014,500
2010-03-31	92.650	93.180	91.920	91.990	49.944	1,493,800
2010-03-30	92.750	93.540	92.550	93.160	50.579	1,271,600
2010-03-29	92.500	92.830	92.000	92.640	50.297	1,015,800
2010-03-26	92.300	92.690	91.440	92.140	50.025	1,428,800
2010-03-25	93.250	94.200	91.950	92.100	50.004	1,660,400
2010-03-24	92.100	93.510	91.840	92.930	50.454	1,541,000
2010-03-23	91.370	92.300	90.600	92.130	50.020	1,072,700
2010-03-22	90.500	92.090	90.390	91.790	49.835	1,188,800
2010-03-19	90.910	92.230	90.840	90.910	49.358	1,352,200
2010-03-18	91.260	91.990	91.080	91.820	49.852	890,000
2010-03-17	90.900	92.010	90.530	91.740	49.808	1,175,100
2010-03-16	89.100	90.970	88.800	90.750	49.271	1,122,100
2010-03-15	89.050	89.340	88.070	88.900	48.266	698,600
2010-03-12	88.510	89.290	88.250	88.990	48.315	1,129,300
2010-03-11	87.470	88.160	86.640	88.150	47.859	1,339,200
2010-03-10	87.750	88.090	87.020	87.810	47.322	1,106,400
2010-03-09	87.390	88.290	87.000	87.690	47.257	1,242,500
2010-03-08	87.550	88.240	87.170	87.580	47.198	1,161,100
2010-03-05	86.380	87.540	86.170	87.420	47.111	1,430,700
2010-03-04	84.730	85.980	84.730	85.840	46.260	1,099,300
2010-03-03	85.000	85.640	84.750	84.790	45.694	1,071,400
2010-03-02	85.120	86.460	84.900	85.140	45.883	1,310,000
2010-03-01	83.430	85.200	83.060	84.620	45.602	1,846,800
2010-02-26	82.090	83.230	81.650	82.190	44.293	1,707,600
2010-02-25	80.770	81.990	80.340	81.910	44.142	1,091,800
2010-02-24	80.730	81.580	80.310	81.530	43.937	1,282,600
2010-02-23	81.140	81.830	80.180	80.330	43.291	1,645,700
2010-02-22	81.900	82.220	80.980	81.340	43.835	1,215,600
2010-02-19	80.150	82.130	79.920	81.700	44.029	1,650,700
2010-02-18	78.500	80.280	78.490	79.950	43.086	1,244,600
2010-02-17	78.520	79.110	78.190	78.750	42.439	1,244,300
2010-02-16	77.080	78.240	76.810	78.080	42.078	1,662,100
2010-02-12	75.790	76.660	75.380	76.550	41.253	1,325,000

← NewerPage 70 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.