PS Business Parks, Inc. - Price History
Monthly price history for PSB (PS Business Parks, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 187.44 USD | 187.44 USD |
June 2023 | 187.44 USD | 187.44 USD |
May 2023 | 187.44 USD | 187.44 USD |
April 2023 | 187.44 USD | 187.44 USD |
March 2023 | 187.44 USD | 187.44 USD |
February 2023 | 187.44 USD | 187.44 USD |
January 2023 | 187.44 USD | 187.44 USD |
December 2022 | 187.44 USD | 187.44 USD |
November 2022 | 187.44 USD | 187.44 USD |
October 2022 | 187.44 USD | 187.44 USD |
September 2022 | 187.44 USD | 187.44 USD |
August 2022 | 187.44 USD | 187.44 USD |
July 2022 | 187.44 USD | 187.44 USD |
June 2022 | 176.38 USD | 187.15 USD |
May 2022 | 175.84 USD | 187.63 USD |
April 2022 | 175.44 USD | 187.20 USD |
March 2022 | 157.52 USD | 168.08 USD |
February 2022 | 148.28 USD | 159.29 USD |
January 2022 | 155.42 USD | 166.96 USD |
December 2021 | 171.44 USD | 184.17 USD |
November 2021 | 157.92 USD | 175.20 USD |
October 2021 | 160.18 USD | 177.70 USD |
September 2021 | 141.29 USD | 156.74 USD |
August 2021 | 140.77 USD | 157.23 USD |
July 2021 | 137.59 USD | 153.67 USD |
June 2021 | 132.58 USD | 148.08 USD |
May 2021 | 137.83 USD | 154.96 USD |
April 2021 | 144.42 USD | 162.37 USD |
March 2021 | 137.49 USD | 154.58 USD |
February 2021 | 127.99 USD | 144.86 USD |
January 2021 | 120.26 USD | 136.12 USD |
December 2020 | 117.39 USD | 132.87 USD |
November 2020 | 115.53 USD | 131.80 USD |
October 2020 | 99.95 USD | 114.03 USD |
September 2020 | 107.28 USD | 122.39 USD |
August 2020 | 109.67 USD | 126.20 USD |
July 2020 | 119.89 USD | 137.95 USD |
June 2020 | 115.06 USD | 132.40 USD |
May 2020 | 115.20 USD | 133.64 USD |
April 2020 | 111.28 USD | 129.09 USD |
March 2020 | 116.82 USD | 135.52 USD |
February 2020 | 127.02 USD | 148.55 USD |
January 2020 | 143.28 USD | 167.56 USD |
December 2019 | 140.98 USD | 164.87 USD |
November 2019 | 150.07 USD | 176.59 USD |
October 2019 | 153.43 USD | 180.55 USD |
September 2019 | 154.62 USD | 181.95 USD |
August 2019 | 151.71 USD | 179.61 USD |
July 2019 | 147.82 USD | 175.00 USD |
June 2019 | 142.35 USD | 168.53 USD |
May 2019 | 135.08 USD | 160.92 USD |
April 2019 | 128.95 USD | 153.62 USD |
March 2019 | 131.64 USD | 156.83 USD |
February 2019 | 122.70 USD | 147.17 USD |
January 2019 | 121.05 USD | 145.19 USD |
December 2018 | 109.22 USD | 131.00 USD |
November 2018 | 116.69 USD | 141.02 USD |
October 2018 | 108.07 USD | 130.60 USD |
September 2018 | 105.16 USD | 127.09 USD |
August 2018 | 107.07 USD | 130.43 USD |
July 2018 | 104.88 USD | 127.77 USD |
June 2018 | 105.48 USD | 128.50 USD |
May 2018 | 99.91 USD | 122.56 USD |
April 2018 | 93.98 USD | 115.28 USD |
March 2018 | 92.15 USD | 113.04 USD |
February 2018 | 89.70 USD | 110.86 USD |
January 2018 | 98.80 USD | 122.11 USD |
December 2017 | 101.21 USD | 125.09 USD |
November 2017 | 106.56 USD | 132.56 USD |
October 2017 | 106.37 USD | 132.33 USD |
September 2017 | 107.31 USD | 133.50 USD |
August 2017 | 107.93 USD | 135.11 USD |
July 2017 | 107.41 USD | 134.46 USD |
June 2017 | 105.76 USD | 132.39 USD |
May 2017 | 100.23 USD | 126.28 USD |
April 2017 | 96.46 USD | 121.54 USD |
March 2017 | 91.08 USD | 114.76 USD |
February 2017 | 91.53 USD | 116.21 USD |
January 2017 | 88.25 USD | 112.04 USD |
December 2016 | 91.77 USD | 116.52 USD |
November 2016 | 87.42 USD | 111.73 USD |
October 2016 | 85.90 USD | 109.79 USD |
September 2016 | 88.86 USD | 113.57 USD |
August 2016 | 86.08 USD | 110.78 USD |
July 2016 | 86.16 USD | 110.89 USD |
June 2016 | 82.43 USD | 106.08 USD |
May 2016 | 76.16 USD | 98.73 USD |
April 2016 | 73.87 USD | 95.76 USD |
March 2016 | 77.53 USD | 100.51 USD |
February 2016 | 70.27 USD | 91.81 USD |
January 2016 | 66.27 USD | 86.58 USD |
December 2015 | 66.92 USD | 87.43 USD |
November 2015 | 67.20 USD | 88.42 USD |
October 2015 | 65.20 USD | 85.79 USD |
September 2015 | 60.33 USD | 79.38 USD |
August 2015 | 55.00 USD | 72.96 USD |
July 2015 | 58.04 USD | 76.99 USD |
June 2015 | 54.39 USD | 72.15 USD |
May 2015 | 54.72 USD | 73.10 USD |
April 2015 | 57.16 USD | 76.35 USD |
March 2015 | 62.17 USD | 83.04 USD |
February 2015 | 61.87 USD | 83.18 USD |
January 2015 | 62.57 USD | 84.11 USD |
December 2014 | 59.17 USD | 79.54 USD |
November 2014 | 58.13 USD | 81.39 USD |
October 2014 | 60.15 USD | 84.22 USD |
September 2014 | 54.38 USD | 76.14 USD |
August 2014 | 57.87 USD | 81.54 USD |
July 2014 | 58.55 USD | 82.50 USD |
June 2014 | 59.26 USD | 83.49 USD |
May 2014 | 59.40 USD | 84.19 USD |
April 2014 | 60.51 USD | 85.77 USD |
March 2014 | 59.00 USD | 83.62 USD |
February 2014 | 58.93 USD | 84.02 USD |
January 2014 | 55.11 USD | 78.57 USD |
December 2013 | 53.60 USD | 76.42 USD |
November 2013 | 54.62 USD | 78.32 USD |
October 2013 | 56.83 USD | 81.49 USD |
September 2013 | 52.04 USD | 74.62 USD |
August 2013 | 50.37 USD | 72.67 USD |
July 2013 | 50.79 USD | 73.27 USD |
June 2013 | 50.02 USD | 72.17 USD |
May 2013 | 52.58 USD | 76.31 USD |
April 2013 | 54.99 USD | 79.80 USD |
March 2013 | 54.38 USD | 78.92 USD |
February 2013 | 50.69 USD | 73.99 USD |
January 2013 | 48.88 USD | 71.36 USD |
December 2012 | 44.51 USD | 64.98 USD |
November 2012 | 43.88 USD | 64.49 USD |
October 2012 | 43.63 USD | 64.13 USD |
September 2012 | 45.47 USD | 66.82 USD |
August 2012 | 46.09 USD | 68.17 USD |
July 2012 | 45.71 USD | 67.61 USD |
June 2012 | 45.79 USD | 67.72 USD |
May 2012 | 44.26 USD | 65.89 USD |
April 2012 | 45.85 USD | 68.25 USD |
March 2012 | 44.03 USD | 65.54 USD |
February 2012 | 41.64 USD | 62.42 USD |
January 2012 | 41.45 USD | 62.14 USD |
December 2011 | 36.98 USD | 55.43 USD |
November 2011 | 34.87 USD | 52.70 USD |
October 2011 | 35.22 USD | 53.23 USD |
September 2011 | 32.78 USD | 49.54 USD |
August 2011 | 35.87 USD | 54.67 USD |
July 2011 | 37.28 USD | 56.81 USD |
June 2011 | 36.15 USD | 55.10 USD |
May 2011 | 37.41 USD | 57.49 USD |
April 2011 | 39.21 USD | 60.26 USD |
March 2011 | 37.70 USD | 57.94 USD |
February 2011 | 40.72 USD | 63.04 USD |
January 2011 | 37.60 USD | 58.21 USD |
December 2010 | 35.99 USD | 55.72 USD |
November 2010 | 33.20 USD | 51.82 USD |
October 2010 | 37.97 USD | 59.26 USD |
September 2010 | 36.25 USD | 56.57 USD |
August 2010 | 35.78 USD | 56.27 USD |
July 2010 | 36.93 USD | 58.07 USD |
June 2010 | 35.47 USD | 55.78 USD |
May 2010 | 34.00 USD | 53.91 USD |
April 2010 | 37.84 USD | 60.00 USD |
March 2010 | 33.67 USD | 53.40 USD |
February 2010 | 30.64 USD | 49.00 USD |
January 2010 | 29.94 USD | 47.88 USD |
December 2009 | 31.30 USD | 50.05 USD |
November 2009 | 29.18 USD | 47.54 USD |
October 2009 | 30.05 USD | 48.97 USD |
September 2009 | 31.50 USD | 51.32 USD |
August 2009 | 32.20 USD | 52.93 USD |
July 2009 | 31.46 USD | 51.71 USD |
June 2009 | 29.47 USD | 48.44 USD |
May 2009 | 27.04 USD | 44.87 USD |
April 2009 | 26.36 USD | 43.75 USD |
March 2009 | 22.20 USD | 36.85 USD |
February 2009 | 20.45 USD | 34.40 USD |
January 2009 | 25.50 USD | 42.90 USD |
December 2008 | 26.55 USD | 44.66 USD |
November 2008 | 28.06 USD | 47.66 USD |
October 2008 | 26.66 USD | 45.27 USD |
September 2008 | 33.92 USD | 57.60 USD |
August 2008 | 31.45 USD | 53.83 USD |
July 2008 | 30.73 USD | 52.60 USD |
June 2008 | 30.15 USD | 51.60 USD |
May 2008 | 33.33 USD | 57.50 USD |
April 2008 | 33.18 USD | 57.24 USD |
March 2008 | 30.09 USD | 51.90 USD |
February 2008 | 27.90 USD | 48.55 USD |
January 2008 | 28.48 USD | 49.55 USD |
December 2007 | 30.20 USD | 52.55 USD |
November 2007 | 30.76 USD | 53.95 USD |
October 2007 | 33.24 USD | 58.30 USD |
September 2007 | 32.41 USD | 56.85 USD |
August 2007 | 31.95 USD | 56.50 USD |
July 2007 | 28.90 USD | 51.10 USD |
June 2007 | 35.83 USD | 63.37 USD |
May 2007 | 37.72 USD | 67.15 USD |
April 2007 | 38.70 USD | 68.90 USD |
March 2007 | 39.61 USD | 70.52 USD |
February 2007 | 40.20 USD | 71.86 USD |
January 2007 | 42.07 USD | 75.21 USD |
December 2006 | 39.56 USD | 70.71 USD |
November 2006 | 39.70 USD | 71.25 USD |
October 2006 | 36.69 USD | 65.85 USD |
September 2006 | 33.60 USD | 60.30 USD |
August 2006 | 33.89 USD | 61.12 USD |
July 2006 | 33.27 USD | 60.00 USD |
June 2006 | 32.72 USD | 59.00 USD |
May 2006 | 29.32 USD | 53.15 USD |
April 2006 | 28.66 USD | 51.95 USD |
March 2006 | 30.85 USD | 55.92 USD |
February 2006 | 29.18 USD | 53.19 USD |
January 2006 | 30.09 USD | 54.85 USD |
December 2005 | 26.99 USD | 49.20 USD |
November 2005 | 25.68 USD | 47.10 USD |
October 2005 | 25.38 USD | 46.54 USD |
September 2005 | 24.98 USD | 45.80 USD |
August 2005 | 24.65 USD | 45.50 USD |
July 2005 | 25.16 USD | 46.43 USD |
June 2005 | 24.09 USD | 44.45 USD |
May 2005 | 22.08 USD | 41.04 USD |
April 2005 | 21.72 USD | 40.36 USD |
March 2005 | 21.69 USD | 40.30 USD |
February 2005 | 22.17 USD | 41.50 USD |
January 2005 | 22.55 USD | 42.20 USD |
December 2004 | 24.10 USD | 45.10 USD |
November 2004 | 23.81 USD | 44.85 USD |
October 2004 | 23.32 USD | 43.92 USD |
September 2004 | 21.15 USD | 39.85 USD |
August 2004 | 20.95 USD | 39.75 USD |
July 2004 | 21.19 USD | 40.20 USD |
June 2004 | 21.21 USD | 40.24 USD |
May 2004 | 20.24 USD | 38.70 USD |
April 2004 | 19.85 USD | 37.95 USD |
March 2004 | 24.24 USD | 46.35 USD |
February 2004 | 23.65 USD | 45.50 USD |
January 2004 | 22.50 USD | 43.30 USD |
December 2003 | 21.44 USD | 41.26 USD |
November 2003 | 20.12 USD | 39.00 USD |
October 2003 | 19.45 USD | 37.70 USD |
September 2003 | 19.47 USD | 37.74 USD |
August 2003 | 19.46 USD | 38.00 USD |
July 2003 | 18.98 USD | 37.07 USD |
June 2003 | 18.07 USD | 35.30 USD |
May 2003 | 17.27 USD | 34.00 USD |
April 2003 | 15.80 USD | 31.11 USD |
March 2003 | 15.11 USD | 29.75 USD |
February 2003 | 15.79 USD | 31.40 USD |
January 2003 | 15.77 USD | 31.35 USD |
December 2002 | 16.00 USD | 31.80 USD |
November 2002 | 15.05 USD | 30.21 USD |
October 2002 | 15.79 USD | 31.69 USD |
September 2002 | 16.94 USD | 34.00 USD |
August 2002 | 17.29 USD | 35.00 USD |
July 2002 | 17.39 USD | 35.20 USD |
June 2002 | 17.27 USD | 34.95 USD |
May 2002 | 17.15 USD | 35.00 USD |
April 2002 | 17.62 USD | 35.95 USD |
March 2002 | 17.03 USD | 34.75 USD |
February 2002 | 16.24 USD | 33.43 USD |
January 2002 | 14.92 USD | 30.70 USD |
December 2001 | 15.31 USD | 31.50 USD |
November 2001 | 14.37 USD | 30.00 USD |
October 2001 | 13.45 USD | 28.07 USD |
September 2001 | 13.27 USD | 27.70 USD |
August 2001 | 13.54 USD | 28.27 USD |
July 2001 | 13.80 USD | 28.80 USD |
June 2001 | 13.41 USD | 28.00 USD |
May 2001 | 12.47 USD | 26.30 USD |
April 2001 | 12.67 USD | 26.72 USD |
March 2001 | 12.87 USD | 27.15 USD |
February 2001 | 12.78 USD | 27.25 USD |
January 2001 | 12.43 USD | 26.50 USD |
December 2000 | 13.04 USD | 27.80 USD |
November 2000 | 12.46 USD | 26.80 USD |
October 2000 | 12.20 USD | 26.25 USD |
September 2000 | 12.67 USD | 27.25 USD |
August 2000 | 12.20 USD | 26.50 USD |
July 2000 | 11.74 USD | 25.50 USD |
June 2000 | 11.06 USD | 24.02 USD |
May 2000 | 10.88 USD | 23.88 USD |
April 2000 | 10.14 USD | 22.25 USD |
March 2000 | 9.28 USD | 20.38 USD |
February 2000 | 9.85 USD | 21.88 USD |
January 2000 | 10.13 USD | 22.50 USD |
December 1999 | 10.24 USD | 22.75 USD |
November 1999 | 9.68 USD | 21.75 USD |
October 1999 | 10.07 USD | 22.63 USD |
September 1999 | 11.57 USD | 26.00 USD |
August 1999 | 9.91 USD | 22.50 USD |
July 1999 | 10.73 USD | 24.38 USD |
June 1999 | 10.73 USD | 24.38 USD |
May 1999 | 10.84 USD | 24.88 USD |
April 1999 | 10.19 USD | 23.38 USD |
March 1999 | 9.56 USD | 21.94 USD |
February 1999 | 9.97 USD | 23.13 USD |
January 1999 | 9.78 USD | 22.69 USD |
December 1998 | 10.29 USD | 23.88 USD |
November 1998 | 9.92 USD | 23.25 USD |
October 1998 | 8.59 USD | 20.13 USD |
September 1998 | 8.75 USD | 20.50 USD |
August 1998 | 8.47 USD | 20.13 USD |
July 1998 | 9.52 USD | 22.63 USD |
June 1998 | 9.89 USD | 23.50 USD |
May 1998 | 9.94 USD | 23.88 USD |
April 1998 | 10.20 USD | 24.50 USD |
March 1998 | 9.94 USD | 23.88 USD |
February 1998 | 8.81 USD | 21.50 USD |
January 1998 | 9.71 USD | 23.69 USD |
December 1997 | 9.07 USD | 22.13 USD |
November 1997 | 9.08 USD | 22.50 USD |
October 1997 | 9.03 USD | 22.38 USD |
September 1997 | 8.58 USD | 21.25 USD |
August 1997 | 8.09 USD | 20.38 USD |
July 1997 | 7.84 USD | 19.75 USD |
June 1997 | 7.86 USD | 19.81 USD |
May 1997 | 7.70 USD | 19.75 USD |
April 1997 | 7.66 USD | 19.63 USD |
March 1997 | 7.66 USD | 19.63 USD |
February 1997 | 7.72 USD | 20.13 USD |
January 1997 | 7.76 USD | 20.25 USD |
December 1996 | 7.67 USD | 20.00 USD |
November 1996 | 7.59 USD | 20.13 USD |
October 1996 | 7.45 USD | 19.75 USD |
September 1996 | 7.30 USD | 19.38 USD |
August 1996 | 7.45 USD | 20.13 USD |
July 1996 | 6.99 USD | 18.88 USD |
June 1996 | 6.94 USD | 18.75 USD |
May 1996 | 6.63 USD | 18.25 USD |
April 1996 | 6.63 USD | 18.25 USD |
March 1996 | 6.41 USD | 17.63 USD |
February 1996 | 6.38 USD | 17.88 USD |
January 1996 | 6.38 USD | 17.88 USD |
December 1995 | 6.15 USD | 17.25 USD |
November 1995 | 6.07 USD | 17.38 USD |
October 1995 | 6.16 USD | 17.63 USD |
September 1995 | 5.99 USD | 17.13 USD |
August 1995 | 5.78 USD | 16.88 USD |
July 1995 | 5.74 USD | 16.75 USD |
June 1995 | 5.52 USD | 16.13 USD |
May 1995 | 5.61 USD | 16.38 USD |
April 1995 | 5.52 USD | 16.13 USD |
March 1995 | 5.57 USD | 16.25 USD |
February 1995 | 5.65 USD | 16.50 USD |
January 1995 | 5.48 USD | 16.00 USD |
December 1994 | 5.14 USD | 15.00 USD |
November 1994 | 5.48 USD | 16.00 USD |
October 1994 | 5.78 USD | 16.88 USD |
September 1994 | 5.52 USD | 16.13 USD |
August 1994 | 5.78 USD | 16.88 USD |
July 1994 | 5.78 USD | 16.88 USD |
June 1994 | 5.57 USD | 16.25 USD |
May 1994 | 5.57 USD | 16.25 USD |
April 1994 | 5.44 USD | 15.88 USD |
March 1994 | 5.52 USD | 16.13 USD |
February 1994 | 5.44 USD | 15.88 USD |
January 1994 | 5.74 USD | 16.75 USD |
December 1993 | 5.57 USD | 16.25 USD |
November 1993 | 5.52 USD | 16.13 USD |
October 1993 | 6.25 USD | 18.25 USD |
September 1993 | 6.00 USD | 17.50 USD |
August 1993 | 5.70 USD | 16.63 USD |
July 1993 | 5.31 USD | 15.50 USD |
June 1993 | 5.05 USD | 14.75 USD |
May 1993 | 4.93 USD | 14.38 USD |
April 1993 | 5.05 USD | 14.75 USD |
March 1993 | 4.75 USD | 13.88 USD |
February 1993 | 4.45 USD | 13.00 USD |
January 1993 | 4.33 USD | 12.63 USD |
December 1992 | 4.20 USD | 12.25 USD |
November 1992 | 4.20 USD | 12.25 USD |
October 1992 | 4.58 USD | 13.38 USD |
September 1992 | 4.93 USD | 14.38 USD |
August 1992 | 5.01 USD | 14.63 USD |
July 1992 | 4.63 USD | 13.50 USD |
June 1992 | 4.63 USD | 13.50 USD |
May 1992 | 4.63 USD | 13.50 USD |
April 1992 | 4.41 USD | 12.88 USD |
March 1992 | 4.33 USD | 12.63 USD |
February 1992 | 4.50 USD | 13.13 USD |
January 1992 | 3.98 USD | 11.63 USD |
December 1991 | 3.94 USD | 11.50 USD |
November 1991 | 3.98 USD | 11.63 USD |
October 1991 | 4.24 USD | 12.38 USD |
September 1991 | 3.85 USD | 11.25 USD |
August 1991 | 3.68 USD | 10.75 USD |
July 1991 | 3.64 USD | 10.63 USD |
June 1991 | 3.73 USD | 10.88 USD |
May 1991 | 3.94 USD | 11.50 USD |
April 1991 | 3.55 USD | 10.38 USD |
March 1991 | 3.47 USD | 10.13 USD |
PSB
Price: 187.44USD
Dividend Yield: 2.24%
Forward Dividend Yield: 0.56%
Payout Ratio: 27.93%
Dividend Per Share: 1.05 USD
Earnings Per Share: 3.76 USD
P/E Ratio: 46.63
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Diversified
Volume: 3.4 million
Ebitda: 69.6 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: -8.33%
DGR5: 0.96%
DGR10: 13.96%
DGR20: 9.60%