Public Storage

PSA
🏛️ usa →
288.51
Last Update: 2025-09-29
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
2021-12-31 372.94 377.36 372.60 374.56 0.4M
2021-12-30 373.00 374.07 369.66 372.46 0.4M
2021-12-29 371.40 373.32 368.81 372.62 0.4M
2021-12-28 368.09 370.73 367.32 370.62 0.5M
2021-12-27 363.51 368.81 362.49 368.80 0.4M
2021-12-23 364.55 364.79 359.47 362.45 0.5M
2021-12-22 363.40 366.52 362.73 365.43 0.5M
2021-12-21 366.23 369.34 360.70 361.79 0.7M
2021-12-20 362.14 367.13 357.66 365.97 0.6M
2021-12-17 363.73 368.97 361.16 361.74 1.4M
2021-12-16 360.84 364.23 358.17 363.00 0.9M
2021-12-15 356.00 363.12 355.18 361.50 0.8M
2021-12-14 355.91 356.32 347.52 352.29 1.0M
2021-12-13 347.54 357.30 347.17 355.21 0.8M
2021-12-10 343.50 348.53 342.45 348.00 0.7M
2021-12-09 343.49 344.98 341.11 342.30 1.0M
2021-12-08 340.30 344.03 336.71 343.41 0.6M
2021-12-07 340.97 344.42 339.12 340.26 0.7M
2021-12-06 337.19 340.60 334.01 339.50 0.8M
2021-12-03 335.99 337.24 331.40 335.34 0.6M
2021-12-02 328.89 338.63 328.01 334.99 0.7M
2021-12-01 329.68 336.67 325.41 325.63 0.6M
2021-11-30 330.27 333.31 325.98 327.38 1.5M
2021-11-29 330.62 334.95 327.00 331.89 0.4M
2021-11-26 332.25 335.38 327.02 327.02 0.4M
2021-11-24 330.70 335.91 329.88 335.05 0.2M
2021-11-23 329.41 332.04 327.76 330.38 0.3M
2021-11-22 331.74 333.64 328.51 329.19 0.5M
2021-11-19 337.51 337.51 331.72 331.74 0.5M
2021-11-18 334.40 337.53 330.34 335.85 0.6M
2021-11-17 326.57 335.02 323.64 333.54 0.6M
2021-11-16 332.33 332.82 326.73 328.18 0.4M
2021-11-15 329.22 331.74 325.90 331.73 0.4M
2021-11-12 328.66 331.02 325.49 329.18 0.4M
2021-11-11 329.15 329.26 325.13 329.02 0.2M
2021-11-10 325.08 329.16 325.08 327.15 0.5M
2021-11-09 323.71 326.81 322.80 325.00 0.5M
2021-11-08 323.63 324.97 318.93 323.46 0.5M
2021-11-05 334.46 334.46 319.77 322.88 0.6M
2021-11-04 333.00 337.17 330.99 332.55 0.5M
2021-11-03 338.52 340.95 330.01 332.74 0.5M
2021-11-02 333.52 340.68 330.63 337.71 0.8M
2021-11-01 332.66 333.80 323.44 331.64 0.5M
2021-10-29 329.31 335.71 328.29 332.18 1.4M
2021-10-28 323.67 332.22 323.67 331.62 0.7M
2021-10-27 327.79 327.79 321.80 322.44 0.4M
2021-10-26 327.80 328.91 324.30 326.88 0.4M
2021-10-25 326.92 329.91 324.15 328.51 0.4M
2021-10-22 324.03 327.18 323.72 326.33 0.5M
2021-10-21 323.73 324.03 320.25 322.51 0.4M
2021-10-20 321.77 322.98 319.97 322.44 0.5M
2021-10-19 322.86 323.92 320.10 321.00 0.4M
2021-10-18 320.49 323.83 318.58 322.22 0.7M
2021-10-15 326.86 327.04 316.53 319.42 1.0M
2021-10-14 318.90 326.17 317.02 325.88 0.8M
2021-10-13 310.84 317.97 310.02 317.32 0.5M
2021-10-12 303.93 313.18 303.15 311.31 0.6M
2021-10-11 299.98 302.84 298.20 302.10 0.3M
2021-10-08 301.54 302.24 299.13 299.72 0.4M
2021-10-07 302.30 305.47 300.29 301.53 0.6M
2021-10-06 295.00 302.09 293.47 301.42 0.9M
2021-10-05 299.42 299.63 294.88 295.26 0.9M
2021-10-04 296.49 299.39 295.69 298.05 1.0M
2021-10-01 298.02 299.09 293.78 297.20 0.7M
2021-09-30 304.12 304.12 296.40 297.10 1.0M
2021-09-29 300.03 304.34 299.01 302.32 0.6M
2021-09-28 294.63 301.09 292.32 299.52 1.0M
2021-09-27 303.88 305.27 296.66 296.74 0.6M
2021-09-24 305.81 307.68 302.39 303.88 0.7M
2021-09-23 309.27 310.75 304.88 305.42 0.9M
2021-09-22 313.86 313.86 307.43 309.19 0.8M
2021-09-21 312.43 315.65 311.83 311.93 0.5M
2021-09-20 310.42 315.66 308.56 312.14 0.6M
2021-09-17 315.06 318.09 310.25 311.04 1.4M
2021-09-16 319.50 321.47 315.94 317.39 0.5M
2021-09-15 318.39 322.15 317.48 319.51 0.5M
2021-09-14 320.29 320.29 314.94 317.42 0.5M
2021-09-13 324.58 326.92 321.04 321.20 0.6M
2021-09-10 324.41 326.98 322.51 323.23 0.5M
2021-09-09 330.88 330.88 323.69 324.17 0.6M
2021-09-08 325.83 332.95 325.83 330.53 0.5M
2021-09-07 331.02 331.68 324.18 326.70 0.5M
2021-09-03 330.20 331.03 325.63 330.76 0.4M
2021-09-02 329.87 331.29 327.27 331.04 0.6M
2021-09-01 323.76 330.32 322.33 329.69 0.6M
2021-08-31 319.52 324.37 316.88 323.61 0.8M
2021-08-30 317.13 320.73 317.13 320.55 0.7M
2021-08-27 317.48 318.62 315.54 317.69 0.5M
2021-08-26 317.43 319.28 316.22 316.27 0.6M
2021-08-25 316.94 318.50 315.82 316.38 0.6M
2021-08-24 321.06 321.42 314.87 317.83 0.7M
2021-08-23 324.25 325.55 320.98 321.23 0.6M
2021-08-20 322.03 326.44 320.32 324.28 0.6M
2021-08-19 320.17 323.71 319.92 322.47 0.6M
2021-08-18 318.16 321.12 317.84 320.22 1.1M
2021-08-17 317.72 320.11 316.29 319.51 0.7M
2021-08-16 315.71 318.58 314.15 318.11 0.7M
2021-08-13 315.45 316.28 313.22 314.67 0.6M
2021-08-12 313.25 315.50 311.47 315.00 0.6M
2021-08-11 311.65 313.73 310.36 312.00 0.5M
2021-08-10 311.81 314.86 309.96 311.00 0.8M
2021-08-09 304.59 310.35 304.13 309.78 0.7M
2021-08-06 308.72 311.03 304.67 304.73 0.6M
2021-08-05 307.80 308.91 304.46 308.91 1.2M
2021-08-04 310.70 313.62 304.61 306.51 1.5M
2021-08-03 311.93 313.04 307.14 309.58 1.4M
2021-08-02 314.06 315.01 310.92 311.01 0.8M
2021-07-30 313.21 316.95 312.42 312.48 1.0M
2021-07-29 313.29 314.99 311.61 311.81 0.5M
2021-07-28 314.44 315.90 311.89 313.00 0.6M
2021-07-27 313.93 315.17 311.81 313.90 0.7M
2021-07-26 312.74 314.10 310.66 313.66 0.6M
2021-07-23 310.20 314.36 309.23 313.80 0.5M
2021-07-22 307.99 310.13 307.52 309.25 0.7M
2021-07-21 311.39 311.97 308.11 308.29 0.8M
2021-07-20 310.81 313.99 310.81 312.19 0.8M
2021-07-19 313.14 313.56 305.82 308.52 0.9M
2021-07-16 314.31 315.93 313.27 313.94 0.7M
2021-07-15 313.46 314.55 311.74 313.48 0.7M
2021-07-14 310.00 314.64 310.00 312.98 0.6M
2021-07-13 313.82 314.32 309.79 310.28 0.6M
2021-07-12 311.68 314.59 311.58 313.74 0.7M
2021-07-09 307.65 312.03 306.47 311.68 0.5M
2021-07-08 306.82 309.99 306.35 307.18 0.7M
2021-07-07 308.10 309.74 305.00 308.20 1.0M
2021-07-06 302.28 308.52 300.57 307.94 0.7M
2021-07-02 301.17 303.36 299.63 302.72 0.9M
2021-07-01 300.54 302.83 299.38 300.34 0.7M
2021-06-30 303.11 305.85 300.17 300.69 0.7M
2021-06-29 304.46 305.63 303.26 303.48 0.6M
2021-06-28 305.01 305.15 302.54 304.50 0.5M
2021-06-25 301.94 305.05 300.98 304.75 0.7M
2021-06-24 303.51 304.67 300.62 301.84 0.6M
2021-06-23 301.21 304.93 300.57 303.76 0.6M
2021-06-22 303.48 305.59 302.33 302.45 0.5M
2021-06-21 299.39 304.49 298.36 303.55 0.7M
2021-06-18 296.57 299.67 295.87 298.36 2.0M
2021-06-17 292.17 295.68 290.41 295.64 0.6M
2021-06-16 293.68 295.54 292.10 292.21 0.7M
2021-06-15 294.09 294.69 292.24 293.19 0.5M
2021-06-14 294.00 294.79 292.04 294.63 0.5M
2021-06-11 294.96 296.11 293.33 295.81 0.6M
2021-06-10 293.39 295.92 293.28 295.47 0.5M
2021-06-09 294.00 295.23 293.24 293.84 0.5M
2021-06-08 292.10 294.14 291.46 293.40 0.6M
2021-06-07 289.69 293.07 288.54 291.22 0.8M
2021-06-04 290.53 291.00 287.67 288.71 0.8M
2021-06-03 287.85 289.38 286.71 288.85 0.8M
2021-06-02 287.12 289.72 285.21 287.99 1.0M
2021-06-01 283.36 285.68 281.64 285.56 0.5M
2021-05-28 282.10 283.05 280.64 282.48 1.5M
2021-05-27 279.49 280.88 277.10 279.87 1.0M
2021-05-26 278.94 281.82 278.51 279.58 0.7M
2021-05-25 278.26 280.10 276.15 278.77 0.4M
2021-05-24 277.63 279.73 276.45 278.45 0.5M
2021-05-21 278.63 280.74 275.27 276.73 0.7M
2021-05-20 275.90 279.88 275.23 279.29 1.1M
2021-05-19 274.76 276.55 270.43 276.54 0.7M
2021-05-18 274.68 276.66 273.77 275.57 0.9M
2021-05-17 274.74 277.88 273.51 276.58 0.7M
2021-05-14 273.22 275.25 271.99 273.45 0.5M
2021-05-13 270.09 275.74 269.66 273.95 0.6M
2021-05-12 274.45 275.51 269.55 269.71 0.7M
2021-05-11 276.83 276.83 272.29 274.32 0.7M
2021-05-10 277.65 279.82 276.65 277.16 0.6M
2021-05-07 275.15 277.60 274.20 277.27 0.6M
2021-05-06 275.29 276.75 274.00 275.21 0.7M
2021-05-05 278.13 278.83 273.46 274.62 0.7M
2021-05-04 279.56 283.07 278.35 279.35 0.7M
2021-05-03 281.49 282.06 276.05 278.03 0.6M
2021-04-30 279.47 282.09 277.48 281.16 0.6M
2021-04-29 274.57 279.92 273.62 279.48 0.7M
2021-04-28 275.43 276.42 273.03 273.23 0.5M
2021-04-27 275.50 275.87 273.74 275.06 0.5M
2021-04-26 277.75 278.78 274.27 275.12 0.6M
2021-04-23 276.83 277.74 275.11 276.77 0.5M
2021-04-22 273.63 276.99 272.44 276.53 0.5M
2021-04-21 274.22 275.71 272.19 273.56 0.6M
2021-04-20 270.50 276.29 270.15 273.37 0.8M
2021-04-19 266.80 270.52 265.59 270.38 0.5M
2021-04-16 268.60 268.74 266.61 266.80 0.7M
2021-04-15 265.57 268.26 264.96 267.75 0.9M
2021-04-14 266.24 266.24 262.81 263.69 0.5M
2021-04-13 261.58 267.27 261.17 266.95 0.8M
2021-04-12 258.88 261.30 257.62 260.86 0.5M
2021-04-09 257.79 259.44 257.42 257.88 0.5M
2021-04-08 255.60 259.08 255.60 256.76 0.6M
2021-04-07 255.54 256.33 253.86 255.72 0.8M
2021-04-06 254.31 255.36 252.00 255.31 0.7M
2021-04-05 251.65 255.59 250.58 255.27 1.2M
2021-04-01 248.28 252.12 247.41 251.94 0.8M
2021-03-31 247.00 249.97 244.56 246.76 1.1M
2021-03-30 248.29 248.88 245.93 247.03 0.7M
2021-03-29 243.94 250.16 241.96 247.99 0.8M
2021-03-26 241.97 244.83 239.83 244.59 0.8M
2021-03-25 242.39 242.50 237.52 241.30 0.6M
2021-03-24 241.60 242.80 240.17 241.14 0.7M
2021-03-23 237.42 243.29 236.72 242.90 0.7M
2021-03-22 233.46 237.71 233.00 236.70 0.6M
2021-03-19 242.57 243.00 233.46 233.46 1.3M
2021-03-18 240.42 242.31 238.39 242.01 0.6M
2021-03-17 245.11 245.11 239.83 241.66 0.8M
2021-03-16 243.07 245.90 241.66 245.33 0.5M
2021-03-15 242.32 243.58 239.64 242.48 0.9M
2021-03-12 238.42 243.16 238.42 243.05 0.6M
2021-03-11 238.91 241.80 238.46 238.61 0.6M
2021-03-10 240.66 240.66 237.20 239.84 0.6M
2021-03-09 238.67 242.31 238.01 240.03 0.6M
2021-03-08 236.23 240.82 234.53 238.65 0.6M
2021-03-05 231.80 235.53 229.50 235.05 0.7M
2021-03-04 231.54 234.44 229.14 231.35 1.0M
2021-03-03 232.98 233.98 230.72 230.85 1.0M
2021-03-02 231.26 236.03 230.23 234.43 0.9M
2021-03-01 236.00 238.86 231.80 231.97 0.8M
2021-02-26 243.73 244.83 233.85 233.94 1.1M
2021-02-25 243.26 246.52 240.26 243.36 0.8M
2021-02-24 241.81 244.99 241.20 242.61 0.8M
2021-02-23 239.51 246.21 239.51 242.34 0.8M
2021-02-22 234.59 238.39 233.25 237.76 0.7M
2021-02-19 235.65 236.87 233.76 234.70 0.8M
2021-02-18 233.38 236.09 233.38 235.00 0.6M
2021-02-17 229.95 234.54 229.63 234.07 0.9M
2021-02-16 231.60 231.80 226.54 229.95 0.6M
2021-02-12 232.48 232.95 229.50 231.86 0.6M
2021-02-11 232.94 234.15 231.61 233.07 0.9M
2021-02-10 237.64 237.69 231.35 234.10 0.7M
2021-02-09 233.69 236.74 232.95 236.37 0.7M
2021-02-08 228.73 232.71 227.56 232.51 0.5M
2021-02-05 231.51 231.51 228.75 229.34 0.8M
2021-02-04 232.14 235.98 230.30 230.85 1.2M
2021-02-03 229.14 232.79 226.80 231.30 0.7M
2021-02-02 231.85 232.66 229.83 230.30 0.9M
2021-02-01 229.13 232.77 226.29 232.69 0.8M
2021-01-29 226.66 230.09 224.82 227.62 1.1M
2021-01-28 228.07 230.15 225.45 227.51 0.8M
2021-01-27 227.33 228.98 224.89 228.05 0.8M
2021-01-26 225.86 228.69 225.33 227.84 0.8M
2021-01-25 223.44 226.50 221.94 225.82 0.8M
2021-01-22 222.85 223.85 221.58 222.79 1.1M
2021-01-21 223.21 225.14 221.41 221.97 1.3M
2021-01-20 219.54 226.00 218.58 224.98 1.3M
2021-01-19 225.83 225.83 219.13 220.62 1.1M
2021-01-15 221.29 225.38 220.10 224.39 1.9M
2021-01-14 224.77 224.77 220.84 221.23 0.8M
2021-01-13 222.25 225.63 222.25 224.79 0.8M
2021-01-12 220.17 222.87 219.03 222.24 0.7M
2021-01-11 221.94 222.71 217.87 221.25 0.7M
2021-01-08 218.49 223.63 218.49 222.62 0.8M
2021-01-07 214.11 218.52 213.05 217.45 1.2M
2021-01-06 216.35 217.90 212.22 213.82 1.5M
2021-01-05 219.33 221.61 216.15 217.37 1.1M
2021-01-04 230.32 231.97 219.95 220.20 0.9M