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
2023-12-29 306.90 308.01 304.64 305.00 0.6M
2023-12-28 306.01 308.35 305.29 307.80 0.5M
2023-12-27 302.13 305.53 301.56 305.28 0.5M
2023-12-26 298.76 303.05 298.59 301.88 0.4M
2023-12-22 297.57 300.94 295.93 297.93 0.4M
2023-12-21 295.88 297.36 293.45 297.14 0.6M
2023-12-20 295.26 298.48 292.87 292.99 0.8M
2023-12-19 290.52 296.11 288.70 294.86 0.8M
2023-12-18 290.11 290.93 287.49 289.00 0.7M
2023-12-15 290.63 291.42 286.68 290.06 2.2M
2023-12-14 287.46 292.13 287.18 291.10 1.7M
2023-12-13 273.71 284.41 272.61 282.55 1.5M
2023-12-12 272.63 274.08 271.10 273.00 0.9M
2023-12-11 273.00 277.11 272.57 276.83 0.8M
2023-12-08 272.70 275.43 271.49 273.81 0.7M
2023-12-07 270.00 274.56 269.05 273.09 1.0M
2023-12-06 269.02 269.90 266.68 269.66 1.4M
2023-12-05 268.56 269.95 267.55 268.83 0.9M
2023-12-04 265.63 269.51 264.75 269.30 1.2M
2023-12-01 258.43 266.62 257.79 266.00 1.3M
2023-11-30 255.78 260.15 255.78 258.76 1.7M
2023-11-29 258.75 259.62 256.56 257.90 1.1M
2023-11-28 255.77 257.26 253.98 256.66 1.0M
2023-11-27 255.10 258.22 252.96 256.62 0.8M
2023-11-24 252.92 255.25 251.49 255.03 0.3M
2023-11-22 259.59 259.71 253.70 254.72 0.6M
2023-11-21 256.54 258.31 255.27 257.21 0.5M
2023-11-20 257.38 259.77 255.98 258.08 0.9M
2023-11-17 261.78 261.78 257.63 257.70 0.9M
2023-11-16 261.78 262.76 259.38 259.51 1.1M
2023-11-15 259.51 262.41 259.13 260.59 1.0M
2023-11-14 252.70 261.49 250.52 260.00 1.6M
2023-11-13 243.20 247.43 241.60 246.33 1.1M
2023-11-10 248.44 248.56 244.40 244.78 1.4M
2023-11-09 250.95 252.79 246.45 246.61 1.2M
2023-11-08 250.62 254.60 249.41 250.69 1.9M
2023-11-07 248.51 249.06 246.24 247.98 1.2M
2023-11-06 252.58 253.81 247.43 248.12 0.8M
2023-11-03 252.50 259.25 252.50 253.26 1.2M
2023-11-02 244.79 251.41 244.79 248.26 1.0M
2023-11-01 241.05 243.26 234.59 242.59 1.2M
2023-10-31 244.62 246.75 233.18 238.71 1.5M
2023-10-30 238.09 240.28 233.87 238.82 1.4M
2023-10-27 238.75 240.89 234.93 238.57 1.0M
2023-10-26 238.71 241.49 238.04 238.78 1.3M
2023-10-25 240.94 242.12 236.13 237.99 1.1M
2023-10-24 247.95 248.78 241.42 242.65 1.3M
2023-10-23 250.01 252.39 247.77 247.93 0.9M
2023-10-20 259.76 260.42 250.82 251.19 1.0M
2023-10-19 264.87 266.41 258.40 258.50 0.7M
2023-10-18 271.51 272.59 266.27 266.63 0.5M
2023-10-17 273.61 275.71 271.43 273.02 0.7M
2023-10-16 273.85 276.11 270.94 275.73 0.7M
2023-10-13 274.12 275.18 269.95 272.12 0.6M
2023-10-12 274.58 275.85 272.00 272.96 0.5M
2023-10-11 273.50 275.99 272.03 275.78 0.7M
2023-10-10 270.00 273.59 268.54 271.49 0.7M
2023-10-09 262.68 270.56 262.38 270.43 0.6M
2023-10-06 257.28 264.78 256.39 263.97 0.7M
2023-10-05 258.72 260.20 257.22 258.88 0.7M
2023-10-04 257.56 259.46 254.87 259.05 0.8M
2023-10-03 259.24 259.98 254.93 255.71 0.7M
2023-10-02 264.73 265.14 258.83 260.74 0.6M
2023-09-29 266.95 268.76 262.10 263.52 0.6M
2023-09-28 265.76 268.66 263.83 264.28 0.8M
2023-09-27 268.14 271.78 264.77 264.98 1.3M
2023-09-26 262.08 264.71 261.24 263.92 0.8M
2023-09-25 262.80 264.49 260.89 263.73 0.6M
2023-09-22 263.00 267.42 263.00 263.98 0.7M
2023-09-21 268.76 270.24 262.75 263.15 0.7M
2023-09-20 272.70 273.25 270.16 270.77 0.5M
2023-09-19 270.48 273.23 270.04 270.37 0.7M
2023-09-18 274.11 274.11 269.03 269.88 0.6M
2023-09-15 275.29 277.61 273.53 274.11 1.2M
2023-09-14 273.73 276.94 273.05 276.09 0.7M
2023-09-13 272.30 272.87 270.34 271.99 0.7M
2023-09-12 272.61 273.81 270.80 272.49 0.5M
2023-09-11 273.81 277.10 272.03 276.59 0.7M
2023-09-08 273.83 275.92 273.01 273.66 0.9M
2023-09-07 268.56 273.58 268.56 273.14 0.8M
2023-09-06 271.10 272.22 266.01 268.73 0.8M
2023-09-05 275.18 275.76 271.09 271.19 0.7M
2023-09-01 277.98 278.72 274.76 275.80 0.5M
2023-08-31 280.82 280.82 275.91 276.38 0.9M
2023-08-30 279.36 281.20 278.89 281.00 0.6M
2023-08-29 276.50 279.33 276.05 278.93 0.5M
2023-08-28 276.34 279.72 276.34 277.28 0.4M
2023-08-25 275.15 277.20 273.79 276.30 0.6M
2023-08-24 277.06 279.27 272.96 273.77 0.9M
2023-08-23 276.00 277.87 274.26 275.31 0.7M
2023-08-22 274.48 274.48 271.71 273.70 0.5M
2023-08-21 272.72 274.07 269.49 273.25 0.6M
2023-08-18 271.02 275.62 270.50 273.44 0.7M
2023-08-17 278.55 280.34 272.33 272.38 0.8M
2023-08-16 280.34 281.93 278.66 278.77 0.5M
2023-08-15 281.50 282.00 278.57 279.69 0.7M
2023-08-14 286.18 288.35 282.09 283.47 0.8M
2023-08-11 283.44 287.80 282.97 286.92 0.8M
2023-08-10 286.66 288.78 283.62 284.70 0.8M
2023-08-09 279.10 288.04 278.85 286.33 0.8M
2023-08-08 281.45 283.63 278.79 281.83 1.0M
2023-08-07 276.22 283.64 276.22 283.01 1.0M
2023-08-04 283.13 284.41 273.08 275.69 2.4M
2023-08-03 286.18 288.18 279.97 286.98 1.6M
2023-08-02 277.87 280.00 276.43 278.77 1.0M
2023-08-01 282.52 283.99 278.47 279.35 0.6M
2023-07-31 282.23 284.41 280.03 281.75 1.2M
2023-07-28 289.62 290.10 281.45 281.53 0.8M
2023-07-27 296.03 297.51 287.99 288.33 0.6M
2023-07-26 293.54 298.92 293.54 295.57 0.5M
2023-07-25 296.04 297.17 292.39 293.72 0.7M
2023-07-24 293.40 295.70 291.99 295.65 1.1M
2023-07-21 289.75 292.11 288.30 291.73 0.8M
2023-07-20 292.32 292.84 287.43 289.03 0.8M
2023-07-19 294.19 301.35 292.88 292.96 0.7M
2023-07-18 301.01 301.32 292.91 294.37 0.7M
2023-07-17 301.52 302.72 300.00 300.57 0.5M
2023-07-14 299.01 302.49 297.43 301.64 0.6M
2023-07-13 295.60 298.89 293.74 298.82 0.4M
2023-07-12 296.00 299.67 294.74 296.28 0.7M
2023-07-11 291.17 294.32 289.12 293.86 0.5M
2023-07-10 286.04 290.97 284.50 290.91 0.8M
2023-07-07 287.44 289.50 286.34 287.09 0.7M
2023-07-06 288.92 291.33 285.88 290.95 0.8M
2023-07-05 292.36 293.77 286.72 291.91 0.8M
2023-07-03 290.93 294.73 289.57 292.99 0.4M
2023-06-30 290.43 292.56 286.73 291.88 1.4M
2023-06-29 287.10 288.71 284.50 288.59 0.7M
2023-06-28 289.27 290.26 286.38 289.12 0.9M
2023-06-27 289.71 291.38 288.01 289.50 0.8M
2023-06-26 283.16 289.29 282.58 288.84 0.8M
2023-06-23 283.51 287.59 281.42 283.58 2.1M
2023-06-22 288.16 288.54 281.31 283.30 0.8M
2023-06-21 285.41 288.87 282.77 287.76 0.8M
2023-06-20 286.15 286.59 281.04 285.02 0.9M
2023-06-16 288.29 293.95 286.77 287.10 1.8M
2023-06-15 284.81 288.85 282.63 287.64 0.7M
2023-06-14 285.00 286.86 281.19 284.12 0.7M
2023-06-13 282.01 287.36 280.90 285.02 1.0M
2023-06-12 286.45 287.97 282.25 287.69 1.1M
2023-06-09 290.64 290.64 286.75 286.85 0.8M
2023-06-08 291.02 293.68 287.46 290.22 0.8M
2023-06-07 280.61 293.05 279.08 291.87 1.3M
2023-06-06 284.99 284.99 279.15 280.01 0.9M
2023-06-05 288.43 289.09 282.37 283.15 0.8M
2023-06-02 284.45 289.04 282.88 288.39 0.8M
2023-06-01 283.49 285.08 281.58 283.43 0.9M
2023-05-31 289.75 290.51 282.46 283.30 3.6M
2023-05-30 288.12 291.83 288.04 288.90 0.9M
2023-05-26 284.01 286.88 281.84 286.69 0.8M
2023-05-25 285.11 285.11 279.87 283.11 0.7M
2023-05-24 287.29 288.65 282.02 283.39 0.9M
2023-05-23 284.38 290.25 283.04 287.50 1.2M
2023-05-22 285.41 286.09 282.49 284.51 0.5M
2023-05-19 287.09 288.09 283.25 284.90 0.5M
2023-05-18 286.80 286.90 283.46 284.80 0.5M
2023-05-17 289.52 289.67 285.93 287.02 0.5M
2023-05-16 293.85 293.85 288.61 288.85 0.5M
2023-05-15 296.24 297.69 292.32 293.99 0.4M
2023-05-12 295.39 296.24 292.13 295.99 0.5M
2023-05-11 299.40 299.40 293.67 295.00 0.7M
2023-05-10 301.05 301.55 297.02 300.01 0.6M
2023-05-09 297.00 299.63 293.70 299.29 1.0M
2023-05-08 295.18 297.93 294.22 297.34 0.9M
2023-05-05 292.58 297.01 292.04 295.91 0.6M
2023-05-04 283.49 291.95 282.42 290.30 1.2M
2023-05-03 288.26 289.24 280.65 282.31 1.2M
2023-05-02 291.89 293.23 285.93 286.81 1.0M
2023-05-01 293.72 295.73 291.61 292.59 0.6M
2023-04-28 293.10 295.71 292.65 294.83 1.0M
2023-04-27 288.98 292.52 288.96 292.43 0.8M
2023-04-26 290.00 292.21 287.19 288.63 1.1M
2023-04-25 288.43 290.90 287.12 290.00 1.1M
2023-04-24 290.46 290.46 286.01 288.10 0.8M
2023-04-21 289.64 290.33 287.17 288.49 0.7M
2023-04-20 288.50 289.47 285.39 287.64 1.1M
2023-04-19 289.68 291.95 287.54 289.13 1.2M
2023-04-18 293.25 295.68 289.71 290.58 1.2M
2023-04-17 289.66 294.57 288.47 294.48 0.9M
2023-04-14 304.82 307.53 288.36 290.35 1.8M
2023-04-13 312.79 312.80 302.69 304.51 1.3M
2023-04-12 315.38 316.48 313.01 313.15 0.9M
2023-04-11 311.92 315.11 310.40 314.05 1.1M
2023-04-10 309.42 311.53 308.10 311.46 0.7M
2023-04-06 308.49 310.79 306.37 310.79 1.0M
2023-04-05 307.88 309.21 304.15 307.26 1.5M
2023-04-04 307.00 314.35 306.41 308.26 1.9M
2023-04-03 306.89 315.86 306.17 307.70 3.6M
2023-03-31 296.07 302.30 295.60 302.14 1.2M
2023-03-30 293.61 295.28 292.21 294.64 0.7M
2023-03-29 284.87 290.49 283.27 290.24 0.8M
2023-03-28 284.25 286.57 281.31 282.00 0.6M
2023-03-27 288.05 289.23 285.91 286.35 0.6M
2023-03-24 281.99 286.91 281.64 286.60 0.6M
2023-03-23 285.14 288.64 281.72 282.24 0.8M
2023-03-22 289.86 293.38 284.84 284.97 1.1M
2023-03-21 298.39 299.10 288.69 292.92 1.3M
2023-03-20 294.67 299.61 292.50 298.37 1.3M
2023-03-17 295.82 299.16 293.59 295.67 2.2M
2023-03-16 287.94 295.06 285.51 294.86 1.0M
2023-03-15 286.96 289.45 284.16 288.56 1.1M
2023-03-14 290.21 291.71 284.28 287.64 1.1M
2023-03-13 279.32 296.00 279.32 289.59 1.5M
2023-03-10 296.00 296.02 281.43 281.46 1.3M
2023-03-09 302.31 303.84 295.01 295.70 0.7M
2023-03-08 301.85 305.12 299.85 300.87 0.7M
2023-03-07 306.18 306.85 301.16 302.35 0.6M
2023-03-06 305.90 306.39 303.45 305.72 0.5M
2023-03-03 303.46 306.21 303.45 304.82 1.0M
2023-03-02 294.19 301.30 291.98 301.23 1.1M
2023-03-01 295.94 297.03 292.68 295.70 1.6M
2023-02-28 295.22 302.26 294.45 298.95 1.5M
2023-02-27 295.73 298.17 293.05 295.22 1.0M
2023-02-24 292.87 295.42 290.91 293.24 1.0M
2023-02-23 293.64 295.57 290.94 294.30 0.9M
2023-02-22 294.42 297.81 289.40 292.30 2.1M
2023-02-21 296.85 299.07 295.90 298.90 1.5M
2023-02-17 298.89 300.03 295.50 299.01 2.0M
2023-02-16 297.05 300.88 294.44 299.56 1.2M
2023-02-15 299.28 301.44 296.71 300.91 0.7M
2023-02-14 302.00 303.63 297.89 300.88 1.0M
2023-02-13 299.94 303.88 299.81 302.50 1.1M
2023-02-10 295.94 301.09 294.30 299.91 1.8M
2023-02-09 303.74 304.32 298.18 298.53 1.3M
2023-02-08 301.39 303.69 298.57 302.00 1.2M
2023-02-07 304.11 304.96 299.28 302.03 1.5M
2023-02-06 300.43 311.72 299.54 307.75 2.4M
2023-02-03 307.57 308.83 303.18 308.47 0.7M
2023-02-02 308.41 315.88 308.41 311.46 0.6M
2023-02-01 302.94 307.14 299.43 305.94 0.7M
2023-01-31 298.21 305.74 298.00 304.34 0.8M
2023-01-30 297.60 301.14 297.60 298.89 1.1M
2023-01-27 296.13 300.65 296.13 299.32 0.6M
2023-01-26 293.56 298.29 291.71 297.39 0.6M
2023-01-25 292.91 294.09 290.43 292.29 0.5M
2023-01-24 291.71 295.26 287.74 293.81 0.7M
2023-01-23 289.40 291.41 287.41 290.85 0.7M
2023-01-20 287.00 289.94 283.92 289.10 2.3M
2023-01-19 285.25 289.29 282.99 287.55 0.9M
2023-01-18 291.15 292.82 284.53 285.78 1.0M
2023-01-17 293.00 294.50 290.36 291.60 0.8M
2023-01-13 292.17 294.66 289.04 290.87 0.9M
2023-01-12 294.04 296.98 291.21 296.08 0.7M
2023-01-11 284.37 294.43 284.37 293.67 0.7M
2023-01-10 282.23 283.43 278.81 281.18 0.8M
2023-01-09 276.36 284.54 275.39 281.21 0.9M
2023-01-06 271.55 277.06 271.04 276.76 0.9M
2023-01-05 275.56 276.82 270.13 271.27 0.9M
2023-01-04 276.36 281.04 275.87 278.11 0.7M
2023-01-03 281.08 281.96 270.67 274.18 1.0M