PS Business Parks, Inc. - Price History

Monthly price history for PSB (PS Business Parks, Inc.)

DateAdjusted priceReal 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

52 week price:
149.58
189.83

Dividend Yield: 2.24%

5-year range yield:
0.56%
2.69%

Forward Dividend Yield: 0.56%

Payout Ratio: 27.93%

Payout Ratio Range:
27.93%
225.60%

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 million

Market Capitalization: 5.2 billion

Average Dividend Frequency: 3

Years Paying Dividends: 32

DGR3: -8.33%

DGR5: 0.96%

DGR10: 13.96%

DGR20: 9.60%

Links: