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
2022-12-30 281.47 281.99 276.96 280.19 0.4M
2022-12-29 280.12 284.15 278.89 282.58 0.4M
2022-12-28 283.97 285.24 277.10 277.99 0.6M
2022-12-27 282.78 283.90 280.86 283.04 0.3M
2022-12-23 278.58 284.60 277.00 283.21 0.5M
2022-12-22 281.90 283.35 276.78 279.99 0.7M
2022-12-21 284.23 288.00 282.83 283.67 0.6M
2022-12-20 282.51 286.34 280.01 282.26 0.6M
2022-12-19 285.65 286.46 282.64 284.43 0.7M
2022-12-16 295.02 296.31 284.15 286.47 2.0M
2022-12-15 296.75 301.71 293.97 298.81 1.4M
2022-12-14 303.43 306.73 298.53 300.18 1.3M
2022-12-13 306.79 307.54 300.10 301.92 1.0M
2022-12-12 297.60 301.77 295.49 301.42 1.0M
2022-12-09 301.91 302.87 297.52 297.60 0.7M
2022-12-08 297.57 306.28 295.98 302.68 1.1M
2022-12-07 290.49 297.57 286.29 296.82 0.9M
2022-12-06 290.04 290.53 285.72 288.99 0.9M
2022-12-05 293.25 295.83 289.39 289.45 1.0M
2022-12-02 291.97 296.93 291.14 295.80 0.6M
2022-12-01 300.06 301.12 292.23 295.48 0.7M
2022-11-30 289.22 298.14 287.58 297.96 2.2M
2022-11-29 288.91 290.64 287.27 290.60 1.0M
2022-11-28 297.20 298.70 287.89 288.55 1.0M
2022-11-25 299.66 302.72 296.50 298.61 0.4M
2022-11-23 299.00 299.36 294.95 297.12 1.1M
2022-11-22 298.16 299.68 295.49 299.35 0.6M
2022-11-21 292.21 298.01 292.21 297.54 0.7M
2022-11-18 292.19 294.85 288.47 293.51 1.0M
2022-11-17 287.31 292.45 287.07 289.38 0.5M
2022-11-16 289.77 296.57 289.42 291.10 0.8M
2022-11-15 294.10 295.86 286.31 289.10 0.9M
2022-11-14 296.00 296.65 290.59 290.74 0.8M
2022-11-11 303.28 304.63 292.57 295.18 0.7M
2022-11-10 296.70 304.34 294.75 302.81 1.1M
2022-11-09 287.94 292.67 284.62 284.71 1.0M
2022-11-08 275.81 288.71 275.04 286.71 1.3M
2022-11-07 281.46 283.29 270.73 274.33 0.8M
2022-11-04 277.18 278.38 270.86 277.73 1.1M
2022-11-03 280.00 280.01 275.42 276.67 1.4M
2022-11-02 307.27 307.27 282.53 283.02 1.5M
2022-11-01 310.99 311.73 305.85 307.64 0.8M
2022-10-31 310.72 312.74 308.16 309.75 1.1M
2022-10-28 296.66 312.77 295.15 311.54 0.8M
2022-10-27 299.99 301.03 296.32 297.84 0.6M
2022-10-26 300.20 303.21 296.67 298.08 0.7M
2022-10-25 292.56 301.23 291.25 300.11 0.9M
2022-10-24 294.52 296.42 290.09 291.34 0.8M
2022-10-21 292.76 294.04 287.52 292.68 1.6M
2022-10-20 292.57 295.62 291.37 293.09 0.8M
2022-10-19 293.78 297.00 290.53 290.90 0.6M
2022-10-18 296.64 301.69 294.60 297.20 0.9M
2022-10-17 286.44 294.21 285.35 291.74 1.0M
2022-10-14 292.75 293.92 281.46 281.79 0.9M
2022-10-13 282.11 291.02 281.77 289.24 0.9M
2022-10-12 289.97 291.11 286.44 286.91 0.5M
2022-10-11 286.50 290.79 285.09 289.91 0.7M
2022-10-10 284.82 290.03 284.06 287.60 0.9M
2022-10-07 285.67 287.32 280.83 283.67 0.8M
2022-10-06 294.60 295.87 287.11 287.96 0.8M
2022-10-05 292.79 295.65 288.79 293.92 0.7M
2022-10-04 295.14 299.68 294.26 297.00 1.1M
2022-10-03 295.87 296.81 291.31 293.95 0.9M
2022-09-30 291.42 294.22 287.88 292.81 1.1M
2022-09-29 290.02 290.84 284.01 287.49 0.7M
2022-09-28 290.92 294.37 286.89 292.57 0.7M
2022-09-27 293.75 294.19 285.75 287.49 0.6M
2022-09-26 293.23 293.98 286.35 290.82 0.9M
2022-09-23 295.72 298.81 291.89 295.07 0.7M
2022-09-22 300.57 300.57 295.01 298.91 0.8M
2022-09-21 307.77 309.75 301.55 301.73 0.5M
2022-09-20 309.83 309.83 303.74 306.28 0.8M
2022-09-19 311.52 312.98 307.04 312.50 0.6M
2022-09-16 314.03 314.73 309.56 313.15 2.4M
2022-09-15 323.99 323.99 313.30 313.66 0.7M
2022-09-14 326.97 328.46 322.35 324.68 0.9M
2022-09-13 333.32 333.99 326.34 327.79 0.7M
2022-09-12 338.77 340.21 337.37 339.51 0.6M
2022-09-09 340.22 342.56 337.00 339.16 0.6M
2022-09-08 340.42 343.47 335.66 339.39 0.6M
2022-09-07 338.23 343.08 336.63 342.29 0.9M
2022-09-06 333.78 342.92 333.78 339.38 0.7M
2022-09-02 339.73 340.18 331.89 332.99 0.5M
2022-09-01 328.54 338.02 327.62 337.78 0.8M
2022-08-31 334.55 335.39 329.82 330.83 0.9M
2022-08-30 340.00 341.42 331.62 332.50 0.6M
2022-08-29 342.59 344.91 339.90 340.67 0.4M
2022-08-26 350.14 350.90 343.78 344.52 0.5M
2022-08-25 344.63 350.51 344.63 350.25 0.6M
2022-08-24 341.14 346.49 341.14 343.01 0.8M
2022-08-23 345.30 345.59 339.76 341.09 0.6M
2022-08-22 350.00 350.00 345.00 346.35 0.6M
2022-08-19 352.07 353.63 349.77 351.23 1.2M
2022-08-18 355.29 357.13 350.52 352.85 0.5M
2022-08-17 350.00 356.50 348.43 355.27 0.6M
2022-08-16 352.41 355.53 351.11 353.22 0.7M
2022-08-15 352.59 355.41 351.56 355.34 0.5M
2022-08-12 348.30 351.98 347.75 351.70 0.5M
2022-08-11 346.50 350.47 344.90 346.44 0.5M
2022-08-10 346.42 347.41 341.41 345.99 0.6M
2022-08-09 336.67 343.49 335.86 342.93 0.9M
2022-08-08 334.00 337.88 331.70 335.71 0.6M
2022-08-05 320.00 334.60 320.00 331.20 0.8M
2022-08-04 330.66 332.85 326.48 330.57 0.8M
2022-08-03 322.62 331.72 321.60 328.40 1.0M
2022-08-02 323.50 327.83 320.37 320.94 0.9M
2022-08-01 324.31 327.44 323.77 324.42 0.6M
2022-07-29 324.25 328.93 322.79 326.41 0.6M
2022-07-28 327.90 337.62 327.05 337.10 0.9M
2022-07-27 326.00 327.40 323.40 326.28 0.8M
2022-07-26 322.56 327.73 322.33 326.71 0.8M
2022-07-25 328.13 328.65 320.25 323.92 0.6M
2022-07-22 320.05 323.86 317.57 319.33 0.4M
2022-07-21 315.90 319.38 313.76 319.28 0.5M
2022-07-20 315.61 318.55 313.71 316.00 0.4M
2022-07-19 311.17 316.40 309.60 316.28 0.5M
2022-07-18 315.23 316.64 307.22 308.96 0.6M
2022-07-15 311.16 313.99 307.38 313.32 0.7M
2022-07-14 299.79 307.66 299.79 306.43 0.4M
2022-07-13 304.02 309.32 301.72 306.08 0.5M
2022-07-12 311.15 314.59 304.90 307.37 0.6M
2022-07-11 314.40 317.28 313.49 313.80 0.5M
2022-07-08 314.79 317.57 312.39 315.83 0.5M
2022-07-07 317.54 319.56 312.81 314.79 0.5M
2022-07-06 316.55 320.26 314.10 317.02 0.4M
2022-07-05 315.00 315.30 307.66 314.71 0.7M
2022-07-01 312.35 318.25 312.11 317.37 0.5M
2022-06-30 308.72 316.95 308.31 312.67 1.0M
2022-06-29 311.46 313.25 309.08 311.06 0.6M
2022-06-28 316.46 318.19 311.09 311.46 0.6M
2022-06-27 313.00 316.23 311.09 313.71 0.5M
2022-06-24 310.30 314.84 307.53 314.19 0.9M
2022-06-23 308.01 310.35 305.21 308.17 0.8M
2022-06-22 300.45 310.64 300.45 306.23 0.7M
2022-06-21 301.40 305.12 299.45 302.09 0.6M
2022-06-17 301.11 306.21 296.63 298.54 1.4M
2022-06-16 298.08 305.84 298.08 300.79 0.8M
2022-06-15 298.51 309.03 298.37 304.17 0.8M
2022-06-14 296.23 300.58 293.39 297.84 0.9M
2022-06-13 301.02 304.21 295.77 297.48 0.8M
2022-06-10 305.98 311.92 304.00 307.43 0.9M
2022-06-09 315.28 319.40 309.64 309.76 0.5M
2022-06-08 328.64 328.64 315.86 316.56 0.7M
2022-06-07 321.63 330.95 320.35 330.65 0.7M
2022-06-06 332.65 332.65 321.88 322.51 0.8M
2022-06-03 330.46 334.68 327.14 330.72 0.5M
2022-06-02 328.65 333.10 321.51 332.92 0.6M
2022-06-01 331.05 334.75 324.98 330.62 0.7M
2022-05-31 333.71 334.52 329.71 330.64 1.4M
2022-05-27 327.33 336.51 327.33 335.77 0.6M
2022-05-26 326.44 328.97 324.81 325.90 0.6M
2022-05-25 324.45 327.15 319.51 324.87 1.1M
2022-05-24 318.83 327.20 318.00 325.99 1.1M
2022-05-23 315.89 320.19 310.87 320.10 0.7M
2022-05-20 312.50 313.63 309.02 312.91 0.6M
2022-05-19 305.61 312.35 303.58 309.77 1.1M
2022-05-18 316.14 316.72 305.93 306.90 0.6M
2022-05-17 321.64 321.64 312.64 316.46 0.6M
2022-05-16 318.50 321.11 316.18 319.17 0.6M
2022-05-13 316.81 319.32 311.61 318.53 0.8M
2022-05-12 315.04 317.34 309.63 314.14 0.8M
2022-05-11 313.40 320.31 312.05 312.79 1.1M
2022-05-10 318.11 320.26 311.35 312.37 1.3M
2022-05-09 331.00 331.68 312.73 313.69 1.2M
2022-05-06 345.79 346.93 332.38 336.88 1.2M
2022-05-05 356.03 357.16 345.44 349.27 0.8M
2022-05-04 348.08 356.20 345.94 355.17 1.0M
2022-05-03 361.05 361.47 353.29 357.01 0.9M
2022-05-02 373.66 374.95 352.83 360.05 1.1M
2022-04-29 395.14 395.46 370.43 371.50 1.4M
2022-04-28 395.14 399.70 390.79 398.97 0.6M
2022-04-27 395.70 400.33 391.07 391.38 0.7M
2022-04-26 400.69 403.94 393.54 394.20 0.8M
2022-04-25 402.92 403.73 392.77 399.00 0.9M
2022-04-22 412.10 413.34 402.01 402.36 0.6M
2022-04-21 420.53 421.76 412.52 412.57 0.5M
2022-04-20 413.35 421.35 413.07 419.90 0.6M
2022-04-19 411.99 416.31 411.02 413.17 0.5M
2022-04-18 408.53 411.62 407.39 409.61 0.7M
2022-04-14 406.56 410.70 404.07 408.50 0.5M
2022-04-13 407.43 409.53 402.82 405.65 0.6M
2022-04-12 401.73 407.61 398.93 406.77 0.6M
2022-04-11 409.36 411.67 398.82 401.80 0.6M
2022-04-08 409.99 411.89 408.24 408.95 0.5M
2022-04-07 405.00 410.64 402.18 409.20 0.6M
2022-04-06 397.28 409.44 394.61 408.58 0.8M
2022-04-05 392.32 402.69 392.32 395.72 0.8M
2022-04-04 396.62 398.01 388.46 394.10 0.6M
2022-04-01 391.27 397.26 390.56 396.51 0.6M
2022-03-31 397.96 400.45 390.27 390.28 1.1M
2022-03-30 395.36 397.43 393.34 396.16 0.4M
2022-03-29 392.50 398.40 382.59 396.47 0.9M
2022-03-28 376.62 384.84 376.06 383.36 0.7M
2022-03-25 374.00 376.41 371.00 376.00 0.5M
2022-03-24 368.04 373.12 368.01 373.12 0.6M
2022-03-23 370.03 371.98 366.17 368.05 0.7M
2022-03-22 369.46 371.39 365.13 370.38 0.6M
2022-03-21 366.76 371.44 365.19 367.56 0.7M
2022-03-18 371.57 372.66 363.99 365.71 1.3M
2022-03-17 358.68 367.42 358.66 365.78 0.6M
2022-03-16 356.58 359.79 351.00 357.72 0.9M
2022-03-15 362.90 362.90 351.94 355.14 0.8M
2022-03-14 368.37 369.24 358.71 360.07 0.7M
2022-03-11 370.02 373.04 365.75 365.99 0.5M
2022-03-10 367.51 371.10 366.21 369.67 0.6M
2022-03-09 370.00 373.01 365.55 369.63 0.6M
2022-03-08 374.06 375.52 366.22 367.20 0.6M
2022-03-07 376.19 380.42 373.91 376.15 0.6M
2022-03-04 370.75 379.85 369.47 377.36 0.7M
2022-03-03 367.00 374.10 366.00 372.96 0.7M
2022-03-02 359.93 366.16 359.08 365.29 0.7M
2022-03-01 357.49 362.32 355.05 358.98 0.7M
2022-02-28 358.59 360.08 352.56 355.02 1.0M
2022-02-25 353.91 362.72 353.12 362.70 0.8M
2022-02-24 348.96 353.29 342.80 351.63 1.5M
2022-02-23 373.19 373.19 352.27 353.45 1.3M
2022-02-22 342.92 346.27 340.08 342.38 0.8M
2022-02-18 345.18 347.47 343.33 343.56 0.7M
2022-02-17 350.98 350.98 345.77 346.06 0.7M
2022-02-16 352.62 353.60 347.00 351.72 0.5M
2022-02-15 357.80 358.83 350.66 351.59 0.7M
2022-02-14 357.93 361.24 354.35 355.64 0.7M
2022-02-11 359.42 361.56 353.78 358.17 0.6M
2022-02-10 363.59 367.57 357.06 359.09 0.6M
2022-02-09 366.36 369.57 364.20 369.19 0.5M
2022-02-08 363.48 365.63 360.33 362.44 0.6M
2022-02-07 362.85 364.70 359.90 362.75 0.6M
2022-02-04 364.98 367.51 361.00 362.85 0.8M
2022-02-03 368.23 369.63 365.95 367.33 0.6M
2022-02-02 357.20 370.80 356.00 370.36 1.0M
2022-02-01 359.64 359.72 350.50 355.34 0.7M
2022-01-31 360.04 363.41 355.98 358.53 0.9M
2022-01-28 347.16 360.60 340.96 360.57 0.9M
2022-01-27 348.42 353.64 343.20 346.26 0.9M
2022-01-26 352.35 357.76 345.65 348.18 0.7M
2022-01-25 349.81 354.91 345.32 352.50 0.8M
2022-01-24 352.52 352.93 341.00 352.13 0.9M
2022-01-21 354.84 356.27 350.00 353.35 0.8M
2022-01-20 356.51 362.53 351.56 352.42 0.7M
2022-01-19 360.18 364.64 356.87 357.04 0.7M
2022-01-18 361.00 361.40 355.82 359.73 0.9M
2022-01-14 363.39 364.74 358.20 361.79 0.7M
2022-01-13 367.43 368.77 363.44 364.38 0.5M
2022-01-12 362.02 368.77 362.02 367.43 0.5M
2022-01-11 360.53 363.67 356.78 362.85 0.6M
2022-01-10 355.71 361.62 355.56 359.82 0.5M
2022-01-07 364.00 365.56 355.67 355.91 0.7M
2022-01-06 364.00 366.80 359.42 365.34 0.6M
2022-01-05 363.93 365.50 357.67 361.77 0.7M
2022-01-04 365.03 367.86 363.55 365.03 0.8M
2022-01-03 373.24 373.39 359.62 365.28 0.8M