Public Storage ADR

PSA_pg
🏛️ usa →
22.25
Last Update: 2025-10-01
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
2024-12-31 21.42 21.73 21.37 21.67 0.2M
2024-12-30 21.40 21.55 21.25 21.49 0.1M
2024-12-27 21.36 21.45 21.26 21.41 0.0M
2024-12-26 21.48 21.55 21.32 21.43 0.0M
2024-12-24 21.58 21.60 21.37 21.60 0.0M
2024-12-23 21.85 21.85 21.59 21.75 0.0M
2024-12-20 21.63 21.91 21.63 21.87 0.0M
2024-12-19 21.86 21.86 21.56 21.69 0.0M
2024-12-18 22.13 22.19 21.62 21.88 0.0M
2024-12-17 22.10 22.16 21.95 22.16 0.0M
2024-12-16 22.16 22.19 21.87 22.12 0.0M
2024-12-13 22.24 22.32 22.03 22.16 0.0M
2024-12-12 22.68 22.68 22.49 22.55 0.0M
2024-12-11 22.80 22.92 22.72 22.72 0.0M
2024-12-10 22.67 22.80 22.60 22.79 0.0M
2024-12-09 22.97 22.97 22.66 22.69 0.0M
2024-12-06 23.07 23.12 22.92 22.97 0.0M
2024-12-05 22.91 23.07 22.91 23.00 0.0M
2024-12-04 22.78 22.99 22.78 22.97 0.0M
2024-12-03 22.84 22.92 22.63 22.87 0.0M
2024-12-02 23.12 23.20 22.80 22.82 0.1M
2024-11-29 23.17 23.44 23.06 23.10 0.2M
2024-11-27 23.27 23.41 23.12 23.14 0.0M
2024-11-26 23.52 23.64 23.21 23.27 0.0M
2024-11-25 23.81 23.81 23.58 23.60 0.0M
2024-11-22 23.54 23.54 23.34 23.35 0.0M
2024-11-21 23.34 23.51 23.33 23.36 0.0M
2024-11-20 23.40 23.64 23.24 23.26 0.0M
2024-11-19 23.77 23.77 23.45 23.45 0.0M
2024-11-18 23.65 23.84 23.65 23.69 0.0M
2024-11-15 23.86 23.86 23.61 23.68 0.0M
2024-11-14 23.90 23.97 23.73 23.73 0.0M
2024-11-13 24.08 24.08 23.83 23.83 0.0M
2024-11-12 24.24 24.44 24.00 24.00 0.0M
2024-11-11 24.50 25.00 24.27 24.33 0.0M
2024-11-08 24.23 24.66 24.23 24.50 0.0M
2024-11-07 24.04 24.38 24.03 24.14 0.0M
2024-11-06 24.12 24.29 23.93 24.03 0.0M
2024-11-05 24.09 24.51 24.09 24.39 0.0M
2024-11-04 23.91 24.25 23.91 24.16 0.0M
2024-11-01 24.19 24.30 23.86 23.87 0.0M
2024-10-31 24.35 24.44 24.06 24.12 0.1M
2024-10-30 24.37 24.45 24.27 24.27 0.0M
2024-10-29 24.20 24.40 24.15 24.34 0.0M
2024-10-28 24.50 24.60 24.21 24.31 0.0M
2024-10-25 24.55 24.55 24.31 24.31 0.0M
2024-10-24 24.42 24.56 24.42 24.43 0.0M
2024-10-23 24.47 24.50 24.25 24.41 0.0M
2024-10-22 24.65 24.68 24.45 24.57 0.0M
2024-10-21 24.71 24.75 24.54 24.56 0.0M
2024-10-18 24.89 24.91 24.81 24.85 0.0M
2024-10-17 24.80 24.94 24.76 24.94 0.0M
2024-10-16 24.86 24.92 24.75 24.90 0.0M
2024-10-15 24.62 24.84 24.62 24.75 0.0M
2024-10-14 24.59 24.84 24.59 24.60 0.0M
2024-10-11 24.51 24.70 24.51 24.64 0.0M
2024-10-10 24.59 24.88 24.48 24.59 0.0M
2024-10-09 24.60 24.82 24.51 24.59 0.0M
2024-10-08 24.48 24.77 24.48 24.65 0.0M
2024-10-07 24.65 24.65 24.45 24.48 0.1M
2024-10-04 24.82 24.85 24.69 24.73 0.0M
2024-10-03 24.89 24.95 24.81 24.84 0.0M
2024-10-02 24.66 24.92 24.66 24.87 0.0M
2024-10-01 24.77 24.95 24.60 24.93 0.0M
2024-09-30 24.68 24.82 24.47 24.80 0.1M
2024-09-27 24.71 24.75 24.54 24.68 0.0M
2024-09-26 24.54 24.62 24.54 24.58 0.0M
2024-09-25 24.56 24.71 24.50 24.57 0.0M
2024-09-24 24.47 24.71 24.47 24.71 0.0M
2024-09-23 24.63 24.63 24.55 24.60 0.0M
2024-09-20 24.48 24.60 24.42 24.59 0.0M
2024-09-19 24.33 24.62 24.33 24.56 0.0M
2024-09-18 24.46 24.50 24.28 24.28 0.0M
2024-09-17 24.46 24.48 24.34 24.44 0.0M
2024-09-16 24.16 24.37 24.09 24.37 0.0M
2024-09-13 24.23 24.38 23.87 24.25 0.0M
2024-09-12 24.33 24.48 24.31 24.48 0.0M
2024-09-11 24.22 24.31 24.17 24.31 0.0M
2024-09-10 24.12 24.28 24.07 24.24 0.0M
2024-09-09 23.93 24.13 23.91 24.12 0.0M
2024-09-06 23.80 23.95 23.73 23.84 0.0M
2024-09-05 23.77 23.89 23.74 23.89 0.0M
2024-09-04 23.61 23.76 23.57 23.75 0.0M
2024-09-03 23.59 23.69 23.49 23.55 0.0M
2024-08-30 23.82 23.82 23.51 23.58 0.0M
2024-08-29 23.78 23.78 23.67 23.78 0.0M
2024-08-28 23.62 23.84 23.62 23.78 0.0M
2024-08-27 23.77 23.87 23.61 23.69 0.0M
2024-08-26 23.65 23.84 23.65 23.77 0.0M
2024-08-23 23.58 23.85 23.58 23.85 0.0M
2024-08-22 23.71 23.73 23.60 23.70 0.0M
2024-08-21 23.55 23.75 23.55 23.73 0.0M
2024-08-20 23.52 23.63 23.52 23.62 0.0M
2024-08-19 23.38 23.62 23.38 23.60 0.0M
2024-08-16 23.24 23.51 23.24 23.49 0.0M
2024-08-15 23.45 23.45 23.28 23.39 0.0M
2024-08-14 23.38 23.50 23.38 23.50 0.0M
2024-08-13 23.20 23.37 23.14 23.37 0.0M
2024-08-12 23.23 23.23 23.12 23.15 0.0M
2024-08-09 23.16 23.23 23.14 23.23 0.0M
2024-08-08 23.17 23.31 23.17 23.27 0.0M
2024-08-07 23.05 23.26 23.05 23.16 0.0M
2024-08-06 22.86 23.20 22.82 23.16 0.0M
2024-08-05 22.65 22.99 22.65 22.98 0.0M
2024-08-02 22.61 22.99 22.61 22.99 0.0M
2024-08-01 22.65 22.77 22.57 22.75 0.0M
2024-07-31 22.94 23.00 22.46 22.52 0.1M
2024-07-30 22.92 22.96 22.86 22.96 0.0M
2024-07-29 22.94 22.95 22.82 22.95 0.0M
2024-07-26 22.91 23.04 22.86 22.98 0.0M
2024-07-25 22.90 23.01 22.86 22.88 0.0M
2024-07-24 23.01 23.01 22.78 22.86 0.0M
2024-07-23 23.04 23.04 22.93 23.01 0.0M
2024-07-22 22.94 23.02 22.89 23.02 0.0M
2024-07-19 22.95 22.98 22.89 22.89 0.0M
2024-07-18 22.98 23.00 22.88 22.89 0.0M
2024-07-17 22.93 23.04 22.90 22.93 0.0M
2024-07-16 22.98 23.03 22.97 22.99 0.0M
2024-07-15 22.91 22.99 22.88 22.96 0.0M
2024-07-12 22.81 22.99 22.81 22.95 0.0M
2024-07-11 22.95 22.99 22.75 22.78 0.1M
2024-07-10 22.92 22.98 22.82 22.82 0.0M
2024-07-09 23.09 23.10 22.91 22.99 0.0M
2024-07-08 23.10 23.16 23.09 23.14 0.0M
2024-07-05 23.15 23.18 23.09 23.09 0.0M
2024-07-03 23.11 23.20 23.08 23.11 0.0M
2024-07-02 22.93 23.10 22.93 23.01 0.0M
2024-07-01 22.97 23.11 22.91 23.01 0.0M
2024-06-28 23.28 23.28 22.90 22.97 0.0M
2024-06-27 23.20 23.44 23.16 23.38 0.0M
2024-06-26 23.17 23.20 22.97 23.20 0.0M
2024-06-25 22.99 23.19 22.94 23.19 0.0M
2024-06-24 22.98 23.07 22.90 23.04 0.0M
2024-06-21 22.84 22.97 22.78 22.97 0.0M
2024-06-20 22.85 22.85 22.74 22.82 0.0M
2024-06-18 22.75 22.96 22.73 22.92 0.0M
2024-06-17 22.77 22.84 22.54 22.84 0.0M
2024-06-14 22.85 22.86 22.77 22.77 0.0M
2024-06-13 23.25 23.25 22.98 23.03 0.0M
2024-06-12 23.27 23.38 23.04 23.04 0.0M
2024-06-11 23.44 23.54 23.36 23.38 0.0M
2024-06-10 23.46 23.49 23.35 23.49 0.0M
2024-06-07 23.37 23.52 23.35 23.51 0.0M
2024-06-06 23.35 23.54 23.35 23.46 0.0M
2024-06-05 23.57 23.57 23.40 23.40 0.0M
2024-06-04 23.58 23.75 23.58 23.65 0.0M
2024-06-03 23.50 23.63 23.39 23.63 0.0M
2024-05-31 22.93 23.55 22.87 23.55 0.1M
2024-05-30 22.70 22.90 22.65 22.90 0.0M
2024-05-29 22.74 22.74 22.60 22.67 0.0M
2024-05-28 22.86 22.91 22.77 22.77 0.0M
2024-05-24 22.84 22.85 22.79 22.85 0.0M
2024-05-23 22.95 22.95 22.69 22.80 0.1M
2024-05-22 22.93 23.10 22.84 23.01 0.0M
2024-05-21 22.93 23.03 22.91 22.92 0.0M
2024-05-20 22.93 23.09 22.86 23.07 0.0M
2024-05-17 23.03 23.03 22.95 23.00 0.0M
2024-05-16 23.12 23.12 23.01 23.12 0.0M
2024-05-15 22.94 23.23 22.94 23.15 0.0M
2024-05-14 23.01 23.01 22.84 22.84 0.0M
2024-05-13 22.86 22.98 22.83 22.97 0.0M
2024-05-10 23.02 23.02 22.82 22.88 0.0M
2024-05-09 22.95 23.01 22.86 22.94 0.0M
2024-05-08 23.21 23.23 22.95 22.95 0.0M
2024-05-07 23.47 23.50 23.16 23.25 0.0M
2024-05-06 23.24 23.33 23.13 23.27 0.0M
2024-05-03 23.15 23.20 23.00 23.19 0.0M
2024-05-02 22.90 23.09 22.90 22.96 0.0M
2024-05-01 22.75 22.98 22.70 22.90 0.0M
2024-04-30 23.04 23.30 22.68 22.73 0.1M
2024-04-29 22.87 23.19 22.87 23.07 0.0M
2024-04-26 23.04 23.23 23.01 23.01 0.0M
2024-04-25 23.12 23.24 23.02 23.04 0.0M
2024-04-24 23.33 23.41 23.09 23.34 0.0M
2024-04-23 22.83 23.40 22.76 23.40 0.0M
2024-04-22 22.70 23.08 22.70 22.88 0.0M
2024-04-19 22.67 22.92 22.62 22.74 0.0M
2024-04-18 22.73 22.77 22.61 22.64 0.0M
2024-04-17 22.71 22.88 22.71 22.74 0.0M
2024-04-16 22.55 22.72 22.37 22.60 0.0M
2024-04-15 23.28 23.28 22.53 22.60 0.0M
2024-04-12 23.37 23.46 23.26 23.26 0.0M
2024-04-11 23.69 23.69 23.33 23.39 0.0M
2024-04-10 24.10 24.10 23.64 23.66 0.0M
2024-04-09 24.18 24.25 24.14 24.23 0.0M
2024-04-08 24.21 24.30 24.11 24.20 0.0M
2024-04-05 24.18 24.39 24.15 24.18 0.0M
2024-04-04 24.14 24.35 24.12 24.23 0.0M
2024-04-03 23.98 24.16 23.91 24.06 0.0M
2024-04-02 24.20 24.20 23.89 24.04 0.0M
2024-04-01 24.42 24.53 24.23 24.31 0.0M
2024-03-28 24.63 24.65 24.27 24.42 0.1M
2024-03-27 24.42 24.48 24.32 24.44 0.0M
2024-03-26 24.65 24.65 24.33 24.37 0.0M
2024-03-25 24.75 24.75 24.53 24.54 0.0M
2024-03-22 24.90 24.90 24.71 24.79 0.0M
2024-03-21 24.86 24.90 24.76 24.81 0.0M
2024-03-20 24.68 24.78 24.64 24.78 0.0M
2024-03-19 24.65 24.76 24.61 24.67 0.0M
2024-03-18 24.64 24.65 24.57 24.60 0.0M
2024-03-15 24.66 24.66 24.54 24.63 0.0M
2024-03-14 24.70 24.75 24.57 24.65 0.0M
2024-03-13 24.82 24.87 24.69 24.80 0.0M
2024-03-12 24.75 24.87 24.64 24.74 0.1M
2024-03-11 25.00 25.06 24.96 25.04 0.0M
2024-03-08 24.92 25.04 24.92 25.00 0.0M
2024-03-07 24.89 24.94 24.88 24.92 0.0M
2024-03-06 24.83 24.93 24.83 24.86 0.0M
2024-03-05 24.71 24.88 24.71 24.79 0.0M
2024-03-04 24.76 24.83 24.74 24.74 0.0M
2024-03-01 24.85 24.89 24.79 24.81 0.0M
2024-02-29 24.74 24.97 24.74 24.90 0.0M
2024-02-28 24.79 24.79 24.73 24.73 0.0M
2024-02-27 24.79 24.81 24.73 24.75 0.0M
2024-02-26 24.82 24.85 24.74 24.83 0.0M
2024-02-23 24.81 24.87 24.76 24.80 0.0M
2024-02-22 24.75 24.78 24.69 24.70 0.0M
2024-02-21 24.70 24.77 24.59 24.65 0.1M
2024-02-20 24.63 24.77 24.63 24.73 0.2M
2024-02-16 24.58 24.71 24.54 24.66 0.0M
2024-02-15 24.44 24.75 24.44 24.66 0.1M
2024-02-14 24.48 24.63 24.39 24.42 0.0M
2024-02-13 24.56 24.70 24.33 24.50 0.0M
2024-02-12 24.80 24.91 24.74 24.79 0.0M
2024-02-09 24.59 24.82 24.52 24.73 0.0M
2024-02-08 24.45 24.60 24.25 24.60 0.0M
2024-02-07 24.54 24.54 24.38 24.45 0.0M
2024-02-06 24.46 24.53 24.37 24.48 0.0M
2024-02-05 24.47 24.48 24.41 24.45 0.0M
2024-02-02 24.63 24.79 24.55 24.63 0.0M
2024-02-01 24.72 24.84 24.59 24.79 0.0M
2024-01-31 24.39 24.72 24.31 24.65 0.1M
2024-01-30 24.54 24.57 24.44 24.50 0.0M
2024-01-29 24.38 24.48 24.33 24.48 0.0M
2024-01-26 24.31 24.48 24.27 24.35 0.0M
2024-01-25 23.96 24.43 23.96 24.37 0.0M
2024-01-24 24.04 24.17 23.92 23.96 0.0M
2024-01-23 24.11 24.11 23.88 24.02 0.0M
2024-01-22 24.01 24.09 23.98 24.07 0.0M
2024-01-19 23.66 23.93 23.61 23.92 0.0M
2024-01-18 23.66 23.92 23.64 23.72 0.0M
2024-01-17 23.69 23.86 23.58 23.86 0.0M
2024-01-16 23.86 23.86 23.68 23.78 0.0M
2024-01-12 23.82 24.01 23.82 23.91 0.0M
2024-01-11 23.91 23.95 23.79 23.86 0.0M
2024-01-10 23.75 24.08 23.75 23.90 0.0M
2024-01-09 23.55 23.85 23.55 23.79 0.0M
2024-01-08 23.64 23.72 23.52 23.72 0.0M
2024-01-05 23.69 23.81 23.51 23.53 0.0M
2024-01-04 23.49 23.71 23.49 23.71 0.0M
2024-01-03 23.50 23.74 23.44 23.55 0.0M
2024-01-02 23.62 23.69 23.56 23.64 0.0M