Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	67.500	69.330	66.940	68.980	36.623	2,430,500
2009-08-19	66.800	67.540	66.480	67.350	35.757	1,731,800
2009-08-18	67.860	68.260	66.820	67.750	35.970	2,266,600
2009-08-17	69.660	69.680	67.370	67.590	35.885	3,096,600
2009-08-14	72.110	72.500	70.370	71.490	37.955	2,374,600
2009-08-13	72.840	73.770	71.400	72.570	38.529	1,571,200
2009-08-12	73.010	74.000	72.240	72.790	38.646	2,036,800
2009-08-11	75.330	75.610	72.100	72.680	38.587	2,301,600
2009-08-10	76.410	76.860	75.000	75.590	40.132	1,994,300
2009-08-07	76.060	78.560	75.100	77.380	41.083	2,449,500
2009-08-06	78.120	79.350	75.120	75.130	39.888	2,692,800
2009-08-05	75.230	78.070	74.760	77.890	41.353	2,296,500
2009-08-04	72.970	75.800	71.760	75.150	39.899	2,318,500
2009-08-03	73.140	73.800	72.340	73.590	39.070	1,244,100
2009-07-31	71.780	73.050	71.700	72.570	38.529	1,354,700
2009-07-30	70.730	73.050	70.490	71.850	38.147	1,796,600
2009-07-29	69.460	70.810	69.320	70.140	37.239	1,094,200
2009-07-28	69.580	70.570	69.270	70.310	37.329	1,315,100
2009-07-27	69.240	70.590	69.140	70.260	37.302	1,162,800
2009-07-24	69.540	69.950	68.850	69.720	37.016	830,000
2009-07-23	67.130	70.940	67.040	70.160	37.249	2,204,700
2009-07-22	66.860	68.160	66.000	67.510	35.842	1,020,400
2009-07-21	67.560	67.750	66.050	67.300	35.731	1,179,500
2009-07-20	66.640	67.540	66.450	67.410	35.789	1,696,800
2009-07-17	66.210	66.700	65.190	66.060	35.073	1,970,100
2009-07-16	66.330	67.310	65.190	66.900	35.518	1,546,800
2009-07-15	65.620	67.330	65.130	66.560	35.338	2,643,800
2009-07-14	64.770	65.470	63.540	64.970	34.494	1,308,400
2009-07-13	63.030	64.950	62.080	64.750	34.377	2,629,900
2009-07-10	62.500	63.280	61.350	62.420	33.140	1,539,400
2009-07-09	63.500	64.130	62.530	62.760	33.320	1,880,100
2009-07-08	64.120	64.590	62.190	63.420	33.671	2,693,200
2009-07-07	65.700	65.700	63.180	63.380	33.650	2,274,600
2009-07-06	63.080	66.080	62.820	65.980	35.030	2,628,300
2009-07-02	65.410	66.220	63.220	63.510	33.719	2,468,500
2009-07-01	66.140	66.940	65.670	66.510	35.311	1,835,900
2009-06-30	64.420	66.060	63.960	65.480	34.765	1,927,500
2009-06-29	64.810	64.810	63.690	64.560	34.276	1,663,900
2009-06-26	64.580	65.170	63.380	64.660	34.329	3,760,100
2009-06-25	63.670	64.710	62.940	64.690	34.345	1,631,300
2009-06-24	62.680	64.160	62.680	63.920	33.936	1,938,500
2009-06-23	60.680	63.450	60.680	62.210	33.028	1,990,800
2009-06-22	64.050	64.220	61.790	61.840	32.832	2,615,900
2009-06-19	65.180	65.180	63.590	64.710	34.356	2,472,700
2009-06-18	63.860	64.750	63.490	64.300	34.138	2,066,700
2009-06-17	64.510	65.150	63.060	63.590	33.761	2,076,600
2009-06-16	65.390	66.030	63.900	64.620	34.308	1,676,700
2009-06-15	66.840	67.130	64.430	64.930	34.473	2,933,500
2009-06-12	65.620	67.800	65.200	67.660	35.922	2,282,000
2009-06-11	66.210	66.830	65.570	65.610	34.834	2,424,000
2009-06-10	67.130	67.250	65.150	66.340	34.929	3,047,100
2009-06-09	66.710	66.850	65.540	66.570	35.050	1,650,800
2009-06-08	65.560	67.020	64.900	66.270	34.892	2,184,900
2009-06-05	68.860	68.860	66.000	66.480	35.003	2,195,200
2009-06-04	67.400	68.460	65.840	68.120	35.866	3,212,400
2009-06-03	65.000	66.390	64.860	66.150	34.829	2,618,100
2009-06-02	66.420	66.990	65.120	65.500	34.487	2,994,700
2009-06-01	66.880	68.970	65.710	67.070	35.314	4,086,700
2009-05-29	65.740	66.650	64.270	66.610	35.071	2,887,500
2009-05-28	65.560	66.010	63.260	65.550	34.513	3,141,200

← NewerPage 73 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.