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
2022-12-30 21.21 21.72 21.15 21.63 0.0M
2022-12-29 21.47 21.48 21.11 21.23 0.1M
2022-12-28 21.29 21.31 21.12 21.28 0.1M
2022-12-27 21.42 21.48 21.18 21.39 0.1M
2022-12-23 21.42 21.64 21.38 21.46 0.0M
2022-12-22 21.60 21.79 21.40 21.54 0.1M
2022-12-21 21.76 21.90 21.64 21.67 0.0M
2022-12-20 21.87 21.87 21.66 21.67 0.0M
2022-12-19 21.80 22.14 21.80 21.83 0.0M
2022-12-16 21.84 22.02 21.82 21.85 0.0M
2022-12-15 22.01 22.15 21.92 22.02 0.0M
2022-12-14 21.91 22.17 21.90 22.03 0.0M
2022-12-13 22.01 22.09 21.69 22.09 0.0M
2022-12-12 22.11 22.30 21.88 21.94 0.0M
2022-12-09 22.48 22.72 22.04 22.05 0.1M
2022-12-08 22.42 22.94 22.40 22.59 0.0M
2022-12-07 22.39 22.60 22.39 22.55 0.0M
2022-12-06 22.89 22.89 22.37 22.37 0.0M
2022-12-05 22.92 23.20 22.75 22.78 0.0M
2022-12-02 22.88 23.28 22.88 23.12 0.0M
2022-12-01 22.70 22.99 22.70 22.99 0.1M
2022-11-30 21.96 22.65 21.96 22.60 0.0M
2022-11-29 22.60 22.60 22.10 22.10 0.0M
2022-11-28 22.80 22.86 22.41 22.42 0.0M
2022-11-25 22.68 22.81 22.50 22.78 0.0M
2022-11-23 22.43 22.76 22.43 22.76 0.0M
2022-11-22 22.37 22.50 22.22 22.37 0.0M
2022-11-21 22.28 22.29 22.18 22.27 0.0M
2022-11-18 22.28 22.29 22.22 22.25 0.0M
2022-11-17 22.17 22.28 22.15 22.27 0.0M
2022-11-16 21.88 22.50 21.88 22.37 0.0M
2022-11-15 21.90 22.27 21.90 22.13 0.0M
2022-11-14 21.78 22.09 21.74 21.80 0.0M
2022-11-11 21.49 22.12 21.49 21.94 0.0M
2022-11-10 21.06 21.59 21.05 21.59 0.0M
2022-11-09 20.40 20.68 20.25 20.53 0.0M
2022-11-08 20.14 20.51 20.14 20.51 0.0M
2022-11-07 20.29 20.29 20.08 20.14 0.0M
2022-11-04 20.33 20.59 20.21 20.21 0.0M
2022-11-03 20.57 20.59 20.27 20.45 0.0M
2022-11-02 20.50 21.06 20.50 20.67 0.0M
2022-11-01 20.74 20.74 20.53 20.53 0.0M
2022-10-31 20.53 20.76 20.50 20.68 0.0M
2022-10-28 20.50 20.72 20.50 20.57 0.0M
2022-10-27 20.36 20.56 20.36 20.45 0.0M
2022-10-26 20.41 20.68 20.32 20.39 0.1M
2022-10-25 20.21 20.44 20.19 20.34 0.1M
2022-10-24 20.31 20.31 20.04 20.21 0.0M
2022-10-21 20.61 20.61 20.01 20.21 0.0M
2022-10-20 20.98 21.10 20.65 20.69 0.0M
2022-10-19 21.26 21.26 20.86 21.10 0.0M
2022-10-18 21.15 21.45 21.13 21.15 0.0M
2022-10-17 21.22 21.43 21.12 21.20 0.0M
2022-10-14 21.33 21.34 21.07 21.19 0.0M
2022-10-13 20.98 21.31 20.74 21.20 0.0M
2022-10-12 21.37 21.47 21.15 21.22 0.0M
2022-10-11 21.49 21.56 21.36 21.42 0.0M
2022-10-10 21.68 21.79 21.41 21.60 0.0M
2022-10-07 21.73 21.77 21.62 21.66 0.0M
2022-10-06 21.88 21.94 21.77 21.77 0.0M
2022-10-05 21.97 22.07 21.78 21.92 0.0M
2022-10-04 22.01 22.15 21.81 22.05 0.0M
2022-10-03 21.69 21.96 21.64 21.78 0.0M
2022-09-30 21.91 21.91 21.56 21.60 0.1M
2022-09-29 22.24 22.32 21.67 21.75 0.1M
2022-09-28 22.08 22.37 22.07 22.27 0.1M
2022-09-27 22.10 22.10 21.90 22.05 0.0M
2022-09-26 22.23 22.23 21.96 21.97 0.0M
2022-09-23 22.56 22.56 22.16 22.30 0.0M
2022-09-22 22.93 22.93 22.53 22.59 0.0M
2022-09-21 22.87 23.00 22.87 22.94 0.0M
2022-09-20 23.09 23.09 22.86 22.97 0.0M
2022-09-19 23.20 23.49 23.07 23.18 0.0M
2022-09-16 23.26 23.34 23.21 23.30 0.0M
2022-09-15 23.47 23.57 23.43 23.45 0.0M
2022-09-14 23.47 23.63 23.43 23.59 0.0M
2022-09-13 23.45 23.65 23.34 23.62 0.0M
2022-09-12 24.00 24.14 23.85 24.01 0.0M
2022-09-09 23.75 23.92 23.61 23.90 0.0M
2022-09-08 23.75 23.91 23.65 23.68 0.0M
2022-09-07 23.98 23.98 23.74 23.78 0.0M
2022-09-06 24.18 24.18 23.81 23.81 0.0M
2022-09-02 24.11 24.20 24.05 24.18 0.0M
2022-09-01 24.01 24.22 24.01 24.06 0.0M
2022-08-31 24.12 24.32 24.12 24.31 0.0M
2022-08-30 24.35 24.43 24.07 24.18 0.0M
2022-08-29 24.37 24.51 24.32 24.35 0.0M
2022-08-26 24.53 24.57 24.22 24.43 0.0M
2022-08-25 24.17 24.59 24.17 24.52 0.0M
2022-08-24 24.21 24.36 24.07 24.13 0.0M
2022-08-23 24.68 25.00 23.93 24.30 0.0M
2022-08-22 24.93 24.93 24.71 24.71 0.0M
2022-08-19 24.92 25.07 24.92 24.98 0.0M
2022-08-18 25.01 25.12 25.01 25.10 0.0M
2022-08-17 25.20 25.20 25.03 25.15 0.0M
2022-08-16 25.20 25.30 25.18 25.27 0.0M
2022-08-15 25.26 25.29 25.23 25.25 0.0M
2022-08-12 25.26 25.30 25.17 25.23 0.0M
2022-08-11 25.40 25.44 25.16 25.16 0.0M
2022-08-10 25.30 25.48 25.23 25.33 0.0M
2022-08-09 25.35 25.35 25.07 25.17 0.0M
2022-08-08 25.58 25.59 25.37 25.44 0.0M
2022-08-05 25.75 25.80 25.50 25.50 0.0M
2022-08-04 26.00 26.14 25.78 25.87 0.0M
2022-08-03 25.97 25.98 25.79 25.90 0.0M
2022-08-02 25.45 26.00 25.38 25.82 0.1M
2022-08-01 25.30 25.56 25.30 25.56 0.0M
2022-07-29 25.11 25.48 25.08 25.42 0.1M
2022-07-28 25.07 25.08 25.01 25.02 0.0M
2022-07-27 24.86 25.08 24.86 25.00 0.0M
2022-07-26 24.89 24.92 24.85 24.86 0.0M
2022-07-25 24.84 24.98 24.81 24.84 0.0M
2022-07-22 24.83 25.03 24.83 24.98 0.0M
2022-07-21 24.68 24.79 24.68 24.79 0.0M
2022-07-20 24.64 24.74 24.61 24.73 0.0M
2022-07-19 24.50 24.64 24.47 24.62 0.1M
2022-07-18 24.49 24.62 24.46 24.46 0.0M
2022-07-15 24.52 24.55 24.45 24.45 0.0M
2022-07-14 24.25 24.54 24.15 24.52 0.0M
2022-07-13 24.21 24.48 24.02 24.48 0.0M
2022-07-12 24.38 24.53 24.31 24.42 0.0M
2022-07-11 24.35 24.56 24.30 24.47 0.0M
2022-07-08 24.24 24.35 24.24 24.35 0.0M
2022-07-07 24.19 24.38 24.19 24.27 0.0M
2022-07-06 24.35 24.41 24.25 24.25 0.0M
2022-07-05 24.20 24.42 24.20 24.35 0.0M
2022-07-01 23.85 24.32 23.79 24.14 0.0M
2022-06-30 24.03 24.05 23.96 23.96 0.0M
2022-06-29 23.90 24.01 23.90 23.98 0.0M
2022-06-28 24.00 24.03 23.88 23.88 0.0M
2022-06-27 23.88 24.02 23.87 23.93 0.0M
2022-06-24 23.72 23.84 23.72 23.77 0.0M
2022-06-23 23.85 23.91 23.68 23.68 0.0M
2022-06-22 23.76 23.90 23.53 23.74 0.0M
2022-06-21 23.52 23.82 23.51 23.65 0.0M
2022-06-17 23.36 23.54 23.36 23.46 0.0M
2022-06-16 23.37 23.58 23.11 23.44 0.0M
2022-06-15 23.65 23.93 23.49 23.67 0.0M
2022-06-14 23.54 23.54 23.05 23.25 0.0M
2022-06-13 23.95 23.95 23.37 23.65 0.0M
2022-06-10 24.48 24.48 24.17 24.29 0.0M
2022-06-09 24.75 24.75 24.63 24.63 0.0M
2022-06-08 24.80 24.87 24.74 24.75 0.1M
2022-06-07 24.74 24.95 24.73 24.90 0.0M
2022-06-06 24.85 24.95 24.74 24.81 0.1M
2022-06-03 24.60 24.87 24.60 24.80 0.0M
2022-06-02 24.69 24.97 24.60 24.75 0.0M
2022-06-01 24.97 24.97 24.62 24.80 0.0M
2022-05-31 24.90 24.90 24.51 24.89 0.1M
2022-05-27 24.55 25.06 24.55 24.98 0.0M
2022-05-26 24.05 24.68 24.05 24.46 0.0M
2022-05-25 23.90 24.22 23.90 24.18 0.0M
2022-05-24 23.67 23.92 23.54 23.86 0.0M
2022-05-23 23.50 23.80 23.43 23.66 0.1M
2022-05-20 23.58 23.80 23.57 23.76 0.1M
2022-05-19 23.26 23.70 23.26 23.59 0.1M
2022-05-18 23.35 23.53 23.24 23.35 0.1M
2022-05-17 23.35 23.78 23.35 23.45 0.0M
2022-05-16 23.31 23.50 23.14 23.45 0.0M
2022-05-13 23.36 23.42 23.13 23.16 0.0M
2022-05-12 22.98 23.27 22.98 23.25 0.0M
2022-05-11 23.09 23.39 23.02 23.12 0.0M
2022-05-10 23.02 23.25 22.76 23.15 0.0M
2022-05-09 23.02 23.13 22.76 22.81 0.0M
2022-05-06 23.06 23.40 22.95 23.23 0.0M
2022-05-05 23.58 23.60 23.13 23.38 0.0M
2022-05-04 23.50 23.78 23.38 23.78 0.1M
2022-05-03 23.61 23.80 23.47 23.49 0.0M
2022-05-02 23.85 23.90 23.25 23.70 0.0M
2022-04-29 24.01 24.24 23.82 24.09 0.1M
2022-04-28 23.69 24.39 23.63 24.17 0.1M
2022-04-27 23.95 23.95 23.49 23.49 0.0M
2022-04-26 23.96 23.99 23.80 23.80 0.0M
2022-04-25 23.75 23.90 23.75 23.88 0.0M
2022-04-22 23.80 23.87 23.55 23.82 0.0M
2022-04-21 23.81 23.93 23.70 23.86 0.0M
2022-04-20 23.80 23.98 23.80 23.91 0.0M
2022-04-19 23.82 23.89 23.68 23.72 0.0M
2022-04-18 24.02 24.09 23.86 23.87 0.0M
2022-04-14 24.04 24.09 23.97 24.00 0.0M
2022-04-13 24.31 24.47 24.01 24.04 0.0M
2022-04-12 24.40 24.50 24.39 24.39 0.0M
2022-04-11 24.72 24.72 24.28 24.29 0.0M
2022-04-08 24.65 24.79 24.53 24.68 0.0M
2022-04-07 24.60 24.84 24.59 24.80 0.0M
2022-04-06 24.57 24.70 24.45 24.52 0.0M
2022-04-05 25.03 25.07 24.65 24.65 0.0M
2022-04-04 25.02 25.09 24.98 25.06 0.0M
2022-04-01 25.03 25.16 24.96 25.14 0.0M
2022-03-31 24.90 25.28 24.79 25.07 0.0M
2022-03-30 24.54 24.90 24.54 24.77 0.0M
2022-03-29 24.59 24.81 24.51 24.68 0.0M
2022-03-28 24.20 24.53 24.20 24.52 0.0M
2022-03-25 24.54 24.54 24.17 24.29 0.0M
2022-03-24 24.71 24.71 24.52 24.56 0.0M
2022-03-23 24.64 24.71 24.57 24.57 0.1M
2022-03-22 24.85 24.92 24.73 24.73 0.0M
2022-03-21 24.98 25.06 24.81 24.85 0.1M
2022-03-18 24.75 24.99 24.75 24.99 0.0M
2022-03-17 24.50 25.00 24.50 24.87 0.1M
2022-03-16 24.37 24.56 24.27 24.55 0.1M
2022-03-15 24.33 24.33 23.95 24.20 0.0M
2022-03-14 24.64 24.64 24.20 24.40 0.0M
2022-03-11 24.61 24.79 24.60 24.60 0.0M
2022-03-10 24.67 24.72 24.59 24.70 0.0M
2022-03-09 24.68 24.80 24.64 24.72 0.0M
2022-03-08 24.41 24.60 24.40 24.55 0.0M
2022-03-07 24.69 24.69 24.44 24.45 0.0M
2022-03-04 24.74 24.74 24.57 24.59 0.0M
2022-03-03 24.66 24.85 24.66 24.71 0.0M
2022-03-02 24.67 24.78 24.59 24.68 0.0M
2022-03-01 24.50 24.76 24.50 24.64 0.0M
2022-02-28 24.68 24.87 24.36 24.42 0.1M
2022-02-25 24.63 24.85 24.57 24.76 0.1M
2022-02-24 24.47 24.74 24.31 24.74 0.0M
2022-02-23 24.52 24.68 24.52 24.59 0.0M
2022-02-22 24.66 24.76 24.48 24.52 0.0M
2022-02-18 24.74 24.80 24.50 24.64 0.0M
2022-02-17 24.48 24.80 24.48 24.65 0.1M
2022-02-16 24.65 24.65 24.10 24.62 0.0M
2022-02-15 24.20 24.50 24.20 24.48 0.0M
2022-02-14 24.66 24.66 24.10 24.19 0.1M
2022-02-11 24.86 24.86 24.41 24.54 0.0M
2022-02-10 24.98 25.00 24.71 24.71 0.0M
2022-02-09 25.08 25.12 25.02 25.06 0.0M
2022-02-08 25.14 25.16 25.00 25.03 0.0M
2022-02-07 25.18 25.27 25.14 25.19 0.0M
2022-02-04 25.25 25.29 25.16 25.16 0.0M
2022-02-03 25.30 25.35 25.18 25.26 0.0M
2022-02-02 25.44 25.53 25.34 25.38 0.0M
2022-02-01 25.43 25.51 25.42 25.50 0.0M
2022-01-31 25.32 25.59 25.31 25.52 0.0M
2022-01-28 25.31 25.49 25.28 25.30 0.0M
2022-01-27 25.43 25.50 25.30 25.31 0.0M
2022-01-26 25.51 25.56 25.43 25.43 0.0M
2022-01-25 25.42 25.50 25.42 25.49 0.0M
2022-01-24 25.60 25.60 25.42 25.54 0.0M
2022-01-21 25.55 25.60 25.50 25.60 0.0M
2022-01-20 25.61 25.64 25.53 25.53 0.0M
2022-01-19 25.54 25.65 25.53 25.55 0.0M
2022-01-18 25.52 25.67 25.52 25.67 0.0M
2022-01-14 25.60 25.70 25.53 25.69 0.0M
2022-01-13 25.67 25.73 25.63 25.71 0.0M
2022-01-12 25.52 25.70 25.48 25.70 0.0M
2022-01-11 25.41 25.66 25.41 25.54 0.0M
2022-01-10 25.46 25.54 25.38 25.47 0.0M
2022-01-07 25.56 25.57 25.43 25.55 0.0M
2022-01-06 25.62 25.62 25.31 25.55 0.0M
2022-01-05 25.48 25.54 25.46 25.49 0.0M
2022-01-04 25.50 25.55 25.46 25.49 0.0M
2022-01-03 25.57 25.62 25.55 25.57 0.0M