Public Storage ADR

PSA_pg
🏛️ usa →
22.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.43 25.68 25.43 25.66 0.0M
2021-12-30 25.51 25.55 25.49 25.55 0.0M
2021-12-29 25.44 25.48 25.44 25.45 0.0M
2021-12-28 25.45 25.47 25.45 25.46 0.0M
2021-12-27 25.48 25.49 25.42 25.45 0.0M
2021-12-23 25.49 25.49 25.43 25.45 0.0M
2021-12-22 25.36 25.48 25.36 25.48 0.0M
2021-12-21 25.41 25.42 25.36 25.39 0.0M
2021-12-20 25.36 25.42 25.35 25.35 0.0M
2021-12-17 25.40 25.51 25.35 25.39 0.0M
2021-12-16 25.42 25.50 25.36 25.50 0.0M
2021-12-15 25.31 25.40 25.29 25.40 0.0M
2021-12-14 25.37 25.37 25.29 25.35 0.0M
2021-12-13 25.60 25.67 25.59 25.67 0.0M
2021-12-10 25.60 25.60 25.52 25.54 0.0M
2021-12-09 25.65 25.67 25.57 25.61 0.0M
2021-12-08 25.63 25.70 25.58 25.59 0.0M
2021-12-07 25.72 25.82 25.67 25.72 0.0M
2021-12-06 25.66 25.75 25.58 25.62 0.0M
2021-12-03 25.59 25.66 25.51 25.59 0.0M
2021-12-02 25.50 25.68 25.50 25.64 0.0M
2021-12-01 25.60 25.72 25.43 25.47 0.0M
2021-11-30 25.56 25.65 25.37 25.51 0.1M
2021-11-29 25.59 25.59 25.54 25.57 0.0M
2021-11-26 25.46 25.50 25.37 25.49 0.0M
2021-11-24 25.51 25.60 25.49 25.57 0.0M
2021-11-23 25.58 25.58 25.52 25.52 0.0M
2021-11-22 25.67 25.67 25.58 25.61 0.0M
2021-11-19 25.69 25.69 25.57 25.63 0.0M
2021-11-18 25.72 25.72 25.53 25.59 0.0M
2021-11-17 25.83 25.83 25.71 25.71 0.0M
2021-11-16 25.75 25.86 25.71 25.72 0.0M
2021-11-15 25.82 25.83 25.75 25.76 0.0M
2021-11-12 25.98 25.98 25.82 25.82 0.0M
2021-11-11 25.97 25.97 25.81 25.85 0.0M
2021-11-10 26.17 26.20 25.96 25.96 0.1M
2021-11-09 26.34 26.37 26.25 26.25 0.0M
2021-11-08 26.46 26.46 26.39 26.41 0.0M
2021-11-05 26.46 26.54 26.41 26.46 0.0M
2021-11-04 26.45 26.66 26.45 26.48 0.0M
2021-11-03 26.48 26.56 26.42 26.48 0.0M
2021-11-02 26.45 26.58 26.45 26.55 0.0M
2021-11-01 26.45 26.54 26.38 26.44 0.0M
2021-10-29 26.31 26.58 26.31 26.50 0.4M
2021-10-28 26.30 26.45 26.30 26.41 0.0M
2021-10-27 26.31 26.36 26.24 26.36 0.0M
2021-10-26 26.31 26.31 26.18 26.31 0.0M
2021-10-25 26.08 26.32 26.08 26.30 0.0M
2021-10-22 26.19 26.37 26.11 26.19 0.0M
2021-10-21 26.03 26.18 26.01 26.16 0.0M
2021-10-20 25.92 26.21 25.92 26.17 0.0M
2021-10-19 25.98 26.05 25.96 26.04 0.0M
2021-10-18 25.89 26.00 25.84 25.99 0.0M
2021-10-15 25.86 25.93 25.79 25.91 0.0M
2021-10-14 25.85 25.94 25.79 25.84 0.0M
2021-10-13 25.74 25.97 25.74 25.85 0.0M
2021-10-12 25.67 25.80 25.65 25.74 0.0M
2021-10-11 25.63 25.72 25.63 25.69 0.0M
2021-10-08 25.65 25.75 25.63 25.68 0.0M
2021-10-07 25.73 25.76 25.65 25.68 0.0M
2021-10-06 25.58 25.74 25.58 25.74 0.0M
2021-10-05 25.66 25.72 25.61 25.62 0.0M
2021-10-04 25.64 25.67 25.59 25.66 0.1M
2021-10-01 25.63 25.68 25.58 25.66 0.1M
2021-09-30 25.70 25.72 25.43 25.56 0.4M
2021-09-29 25.69 25.77 25.61 25.64 0.1M
2021-09-28 25.62 25.68 25.55 25.67 0.1M
2021-09-27 25.68 25.77 25.68 25.74 0.0M
2021-09-24 25.85 25.85 25.64 25.68 0.0M
2021-09-23 25.91 26.10 25.75 25.75 0.0M
2021-09-22 25.80 26.09 25.76 26.02 0.0M
2021-09-21 25.80 25.88 25.75 25.77 0.0M
2021-09-20 26.00 26.02 25.76 25.80 0.0M
2021-09-17 26.25 26.25 25.95 25.95 0.0M
2021-09-16 26.05 26.15 26.01 26.15 0.0M
2021-09-15 26.01 26.10 26.01 26.04 0.0M
2021-09-14 26.19 26.19 26.01 26.05 0.0M
2021-09-13 26.43 26.58 26.36 26.40 0.0M
2021-09-10 26.55 26.56 26.41 26.49 0.0M
2021-09-09 26.34 26.45 26.34 26.39 0.0M
2021-09-08 26.55 26.58 26.36 26.36 0.0M
2021-09-07 26.56 26.60 26.55 26.55 0.0M
2021-09-03 26.54 26.70 26.51 26.70 0.0M
2021-09-02 26.49 26.69 26.49 26.69 0.0M
2021-09-01 26.71 26.71 26.47 26.62 0.0M
2021-08-31 26.48 26.60 26.36 26.47 0.1M
2021-08-30 26.47 26.57 26.38 26.48 0.0M
2021-08-27 26.39 26.47 26.35 26.47 0.0M
2021-08-26 26.47 26.47 26.38 26.39 0.0M
2021-08-25 26.37 26.49 26.37 26.49 0.0M
2021-08-24 26.45 26.48 26.33 26.48 0.0M
2021-08-23 26.35 26.48 26.35 26.44 0.0M
2021-08-20 26.44 26.48 26.38 26.46 0.0M
2021-08-19 26.22 26.44 26.22 26.44 0.0M
2021-08-18 26.37 26.47 26.22 26.39 0.0M
2021-08-17 26.40 26.49 26.37 26.49 0.0M
2021-08-16 26.52 26.52 26.39 26.50 0.0M
2021-08-13 26.44 26.52 26.38 26.52 0.0M
2021-08-12 26.22 26.48 26.20 26.44 0.0M
2021-08-11 26.27 26.37 26.17 26.37 0.0M
2021-08-10 26.26 26.28 26.02 26.21 0.0M
2021-08-09 26.41 26.52 26.31 26.37 0.0M
2021-08-06 26.57 26.57 26.55 26.55 0.0M
2021-08-05 26.35 26.61 26.33 26.57 0.0M
2021-08-04 26.48 26.48 26.33 26.46 0.0M
2021-08-03 26.36 26.53 26.36 26.40 0.0M
2021-08-02 26.35 26.45 26.35 26.43 0.0M
2021-07-30 26.16 26.43 26.16 26.35 0.0M
2021-07-29 26.10 26.18 26.09 26.18 0.0M
2021-07-28 26.02 26.06 26.01 26.05 0.0M
2021-07-27 26.04 26.06 25.98 26.06 0.0M
2021-07-26 26.09 26.11 26.04 26.11 0.0M
2021-07-23 26.06 26.12 26.01 26.09 0.0M
2021-07-22 26.09 26.10 26.03 26.10 0.0M
2021-07-21 26.14 26.14 26.04 26.13 0.0M
2021-07-20 26.09 26.15 26.07 26.11 0.0M
2021-07-19 26.10 26.12 26.05 26.09 0.0M
2021-07-16 26.15 26.19 26.14 26.19 0.0M
2021-07-15 26.18 26.18 26.11 26.13 0.0M
2021-07-14 26.19 26.19 26.11 26.17 0.0M
2021-07-13 26.15 26.20 26.07 26.19 0.0M
2021-07-12 26.23 26.23 26.19 26.21 0.0M
2021-07-09 26.16 26.23 26.16 26.17 0.0M
2021-07-08 26.12 26.25 26.11 26.15 0.0M
2021-07-07 26.13 26.23 26.09 26.20 0.0M
2021-07-06 26.25 26.25 26.13 26.19 0.0M
2021-07-02 26.11 26.20 26.11 26.18 0.0M
2021-07-01 26.47 26.47 26.10 26.16 0.0M
2021-06-30 26.31 26.48 26.29 26.48 0.0M
2021-06-29 26.21 26.23 26.14 26.23 0.0M
2021-06-28 26.40 26.40 26.16 26.20 0.0M
2021-06-25 26.43 26.43 26.34 26.34 0.0M
2021-06-24 26.43 26.43 26.31 26.37 0.0M
2021-06-23 26.47 26.47 26.39 26.40 0.0M
2021-06-22 26.36 26.40 26.33 26.40 0.0M
2021-06-21 26.46 26.46 26.36 26.36 0.0M
2021-06-18 26.36 26.39 26.35 26.37 0.0M
2021-06-17 26.34 26.40 26.34 26.39 0.0M
2021-06-16 26.43 26.43 26.35 26.35 0.0M
2021-06-15 26.47 26.48 26.40 26.42 0.0M
2021-06-14 26.67 26.67 26.44 26.55 0.0M
2021-06-11 26.81 26.90 26.81 26.83 0.0M
2021-06-10 26.89 26.90 26.84 26.90 0.0M
2021-06-09 26.90 26.91 26.79 26.89 0.0M
2021-06-08 26.70 26.88 26.70 26.77 0.0M
2021-06-07 26.80 26.86 26.69 26.69 0.0M
2021-06-04 26.76 26.84 26.76 26.80 0.0M
2021-06-03 26.66 26.74 26.56 26.73 0.0M
2021-06-02 26.53 26.71 26.53 26.71 0.0M
2021-06-01 26.44 26.53 26.31 26.53 0.0M
2021-05-28 26.37 26.46 26.27 26.44 0.0M
2021-05-27 26.38 26.56 26.36 26.44 0.0M
2021-05-26 26.62 26.62 26.38 26.38 0.0M
2021-05-25 26.52 26.70 26.50 26.54 0.0M
2021-05-24 26.64 26.72 26.53 26.55 0.0M
2021-05-21 26.38 26.52 26.38 26.51 0.0M
2021-05-20 26.30 26.48 26.30 26.46 0.0M
2021-05-19 26.40 26.41 26.30 26.40 0.0M
2021-05-18 26.23 26.50 26.23 26.44 0.0M
2021-05-17 26.44 26.46 26.42 26.45 0.0M
2021-05-14 26.27 26.41 26.27 26.36 0.0M
2021-05-13 26.14 26.39 26.14 26.28 0.0M
2021-05-12 26.46 26.46 26.20 26.22 0.0M
2021-05-11 26.48 26.58 26.34 26.50 0.0M
2021-05-10 26.61 26.68 26.57 26.64 0.0M
2021-05-07 26.50 26.73 26.50 26.71 0.0M
2021-05-06 26.63 26.69 26.48 26.50 0.0M
2021-05-05 26.58 26.82 26.52 26.58 0.0M
2021-05-04 26.60 26.72 26.55 26.72 0.0M
2021-05-03 26.51 26.63 26.49 26.60 0.0M
2021-04-30 26.71 26.78 26.49 26.49 0.0M
2021-04-29 26.87 26.87 26.75 26.78 0.0M
2021-04-28 26.70 26.88 26.70 26.87 0.0M
2021-04-27 26.74 26.87 26.73 26.83 0.0M
2021-04-26 26.86 26.88 26.70 26.87 0.0M
2021-04-23 26.69 26.90 26.67 26.90 0.0M
2021-04-22 26.57 26.72 26.52 26.70 0.0M
2021-04-21 26.52 26.67 26.52 26.65 0.0M
2021-04-20 26.56 26.58 26.53 26.58 0.0M
2021-04-19 26.61 26.61 26.49 26.59 0.0M
2021-04-16 26.47 26.63 26.47 26.63 0.0M
2021-04-15 26.42 26.63 26.42 26.63 0.0M
2021-04-14 26.49 26.56 26.44 26.44 0.0M
2021-04-13 26.57 26.57 26.36 26.49 0.0M
2021-04-12 26.42 26.58 26.41 26.58 0.0M
2021-04-09 26.43 26.60 26.43 26.55 0.0M
2021-04-08 26.40 26.61 26.40 26.61 0.0M
2021-04-07 26.64 26.64 26.33 26.33 0.0M
2021-04-06 26.47 26.64 26.43 26.64 0.0M
2021-04-05 26.25 26.47 26.25 26.47 0.0M
2021-04-01 26.11 26.44 26.11 26.35 0.0M
2021-03-31 26.10 26.28 26.03 26.28 0.0M
2021-03-30 26.10 26.10 25.95 26.02 0.0M
2021-03-29 26.23 26.25 25.96 26.16 0.0M
2021-03-26 26.18 26.18 26.13 26.13 0.0M
2021-03-25 26.25 26.29 26.14 26.16 0.0M
2021-03-24 26.20 26.33 26.12 26.13 0.0M
2021-03-23 26.04 26.20 26.03 26.05 0.0M
2021-03-22 26.00 26.17 25.91 26.17 0.0M
2021-03-19 26.01 26.04 26.01 26.02 0.0M
2021-03-18 26.14 26.14 25.82 25.92 0.0M
2021-03-17 26.24 26.24 26.11 26.18 0.0M
2021-03-16 26.15 26.32 26.15 26.25 0.0M
2021-03-15 26.08 26.20 26.04 26.20 0.0M
2021-03-12 26.32 26.34 26.20 26.32 0.0M
2021-03-11 26.30 26.40 26.26 26.33 0.0M
2021-03-10 26.13 26.29 26.13 26.26 0.0M
2021-03-09 26.11 26.21 26.08 26.17 0.0M
2021-03-08 26.19 26.24 26.13 26.24 0.0M
2021-03-05 26.08 26.19 26.00 26.11 0.0M
2021-03-04 25.94 26.15 25.93 26.08 0.0M
2021-03-03 25.82 26.00 25.82 25.93 0.0M
2021-03-02 25.84 25.99 25.81 25.95 0.0M
2021-03-01 25.58 25.85 25.58 25.85 0.0M
2021-02-26 25.42 25.71 25.42 25.71 0.0M
2021-02-25 25.52 25.55 25.38 25.53 0.0M
2021-02-24 25.60 25.60 25.48 25.54 0.0M
2021-02-23 25.68 25.82 25.59 25.59 0.0M
2021-02-22 25.82 25.90 25.70 25.74 0.0M
2021-02-19 25.88 26.00 25.84 25.86 0.0M
2021-02-18 26.09 26.09 25.91 25.91 0.0M
2021-02-17 26.08 26.15 26.03 26.05 0.0M
2021-02-16 26.40 26.40 26.11 26.11 0.0M
2021-02-12 26.45 26.52 26.35 26.52 0.0M
2021-02-11 26.67 26.67 26.47 26.64 0.0M
2021-02-10 26.90 26.90 26.59 26.74 0.0M
2021-02-09 26.56 26.90 26.56 26.90 0.0M
2021-02-08 26.65 26.65 26.61 26.61 0.0M
2021-02-05 26.56 26.72 26.56 26.59 0.0M
2021-02-04 26.37 26.62 26.28 26.62 0.0M
2021-02-03 26.50 26.58 26.38 26.51 0.0M
2021-02-02 26.40 26.60 26.40 26.50 0.0M
2021-02-01 26.40 26.54 26.37 26.42 0.0M
2021-01-29 26.25 26.54 26.25 26.52 0.0M
2021-01-28 26.45 26.45 26.25 26.29 0.0M
2021-01-27 26.48 26.48 26.30 26.31 0.0M
2021-01-26 26.44 26.62 26.44 26.62 0.0M
2021-01-25 26.62 26.62 26.48 26.58 0.0M
2021-01-22 26.42 26.62 26.42 26.62 0.0M
2021-01-21 26.40 26.60 26.38 26.54 0.0M
2021-01-20 26.23 26.53 26.23 26.53 0.0M
2021-01-19 26.33 26.33 26.22 26.31 0.0M
2021-01-15 26.45 26.45 26.19 26.29 0.0M
2021-01-14 26.35 26.43 26.09 26.38 0.0M
2021-01-13 26.08 26.32 26.01 26.24 0.1M
2021-01-12 26.15 26.15 25.91 25.97 0.0M
2021-01-11 26.59 26.59 26.12 26.12 0.0M
2021-01-08 26.48 26.59 26.43 26.59 0.0M
2021-01-07 26.74 26.74 26.40 26.47 0.0M
2021-01-06 27.03 27.08 26.48 26.79 0.0M
2021-01-05 27.14 27.14 27.04 27.12 0.0M
2021-01-04 27.22 27.24 27.02 27.10 0.0M