Public Storage historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	67.490	67.650	64.550	64.820	34.129	4,284,500
2009-05-26	64.300	67.730	63.590	67.350	35.461	3,783,300
2009-05-22	64.550	65.720	63.950	64.050	33.723	2,280,100
2009-05-21	63.050	65.270	62.540	64.360	33.887	2,444,400
2009-05-20	65.560	67.240	64.050	64.360	33.887	2,618,500
2009-05-19	65.340	66.490	64.080	64.690	34.060	2,695,700
2009-05-18	62.350	66.700	61.780	66.020	34.761	4,337,800
2009-05-15	62.410	63.340	60.460	61.400	32.328	3,432,900
2009-05-14	61.790	64.050	61.090	63.430	33.397	3,444,700
2009-05-13	62.980	63.760	61.440	61.610	32.439	3,667,700
2009-05-12	63.480	65.500	61.950	64.300	33.855	3,628,600
2009-05-11	64.890	65.200	62.710	62.930	33.134	3,676,000
2009-05-08	63.780	66.460	60.880	66.320	34.919	5,218,500
2009-05-07	67.020	67.030	61.420	62.800	33.065	3,839,600
2009-05-06	63.810	65.530	61.730	65.170	34.313	4,426,000
2009-05-05	67.430	67.430	62.650	64.000	33.697	4,606,700
2009-05-04	66.310	68.860	64.030	68.750	36.198	4,628,300
2009-05-01	66.610	67.070	63.940	64.660	34.045	3,024,600
2009-04-30	66.620	67.810	65.650	66.860	35.203	3,948,100
2009-04-29	64.520	66.610	63.620	66.400	34.961	3,678,500
2009-04-28	63.850	64.650	62.380	63.100	33.223	3,053,400
2009-04-27	65.710	66.540	62.860	64.510	33.966	4,622,300
2009-04-24	64.160	68.350	63.320	67.060	35.308	5,303,100
2009-04-23	60.720	64.410	60.400	63.910	33.650	3,897,800
2009-04-22	63.440	64.470	60.490	60.490	31.849	7,175,100
2009-04-21	58.690	65.270	57.650	65.270	34.366	6,554,800
2009-04-20	63.550	64.390	59.010	59.290	31.217	4,889,600
2009-04-17	63.990	66.170	62.790	64.830	34.134	5,153,800
2009-04-16	64.400	67.800	61.400	64.590	34.008	4,994,400
2009-04-15	57.680	64.270	57.290	63.820	33.602	5,432,000
2009-04-14	62.890	63.480	58.520	58.950	31.038	5,677,900
2009-04-13	63.890	65.620	62.240	64.450	33.934	4,881,800
2009-04-09	60.970	65.250	60.080	65.030	34.239	6,240,300
2009-04-08	57.550	59.470	57.020	58.790	30.954	4,020,400
2009-04-07	60.720	60.920	56.770	56.920	29.969	4,855,200
2009-04-06	60.890	63.320	60.130	62.270	32.786	4,825,800
2009-04-03	57.770	62.600	56.390	62.110	32.702	5,391,700
2009-04-02	55.650	59.260	54.860	58.380	30.738	5,115,800
2009-04-01	53.790	55.430	53.320	54.750	28.827	3,973,500
2009-03-31	52.060	55.370	52.060	55.250	29.090	5,064,900
2009-03-30	52.470	53.480	51.380	51.740	27.242	3,929,600
2009-03-27	56.070	56.160	53.970	54.140	28.506	2,853,700
2009-03-26	56.610	57.400	52.890	57.400	30.222	4,969,300
2009-03-25	54.620	55.790	51.000	55.040	28.980	5,425,900
2009-03-24	57.940	59.170	53.530	54.420	28.653	5,457,100
2009-03-23	54.480	59.270	53.330	59.190	31.165	6,808,700
2009-03-20	55.690	55.690	51.540	51.540	27.137	5,499,500
2009-03-19	59.550	59.550	55.150	55.690	29.322	4,693,100
2009-03-18	56.310	59.230	54.660	58.670	30.891	6,041,400
2009-03-17	52.510	57.160	52.200	57.100	30.064	5,208,700
2009-03-16	57.410	57.890	52.600	52.820	27.811	4,867,800
2009-03-13	57.670	57.870	54.370	56.770	29.890	4,310,200
2009-03-12	54.480	58.650	54.320	58.070	30.575	6,439,800
2009-03-11	57.940	57.940	53.880	54.910	28.621	6,028,900
2009-03-10	51.840	57.420	50.330	57.420	29.930	8,631,800
2009-03-09	47.440	50.470	47.170	50.300	26.219	4,683,000
2009-03-06	48.230	49.560	45.350	48.830	25.452	6,527,600
2009-03-05	47.160	49.800	47.160	48.050	25.046	5,696,000
2009-03-04	51.550	51.550	49.100	49.950	26.036	5,144,300
2009-03-03	51.520	51.600	48.800	50.060	26.093	5,876,000

← NewerPage 74 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.