PS Business Parks, Inc. ( PSB) - Price History
Stock symbol PSB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PSB (PS Business Parks, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $187.44 | $187.44 |
| June 2023 | $187.44 | $187.44 |
| May 2023 | $187.44 | $187.44 |
| April 2023 | $187.44 | $187.44 |
| March 2023 | $187.44 | $187.44 |
| February 2023 | $187.44 | $187.44 |
| January 2023 | $187.44 | $187.44 |
| December 2022 | $187.44 | $187.44 |
| November 2022 | $187.44 | $187.44 |
| October 2022 | $187.44 | $187.44 |
| September 2022 | $187.44 | $187.44 |
| August 2022 | $187.44 | $187.44 |
| July 2022 | $187.44 | $187.44 |
| June 2022 | $176.38 | $187.15 |
| May 2022 | $175.84 | $187.63 |
| April 2022 | $175.44 | $187.20 |
| March 2022 | $157.52 | $168.08 |
| February 2022 | $148.28 | $159.29 |
| January 2022 | $155.42 | $166.96 |
| December 2021 | $171.44 | $184.17 |
| November 2021 | $157.92 | $175.20 |
| October 2021 | $160.18 | $177.70 |
| September 2021 | $141.29 | $156.74 |
| August 2021 | $140.77 | $157.23 |
| July 2021 | $137.59 | $153.67 |
| June 2021 | $132.58 | $148.08 |
| May 2021 | $137.83 | $154.96 |
| April 2021 | $144.42 | $162.37 |
| March 2021 | $137.49 | $154.58 |
| February 2021 | $127.99 | $144.86 |
| January 2021 | $120.26 | $136.12 |
| December 2020 | $117.39 | $132.87 |
| November 2020 | $115.53 | $131.80 |
| October 2020 | $99.95 | $114.03 |
| September 2020 | $107.28 | $122.39 |
| August 2020 | $109.67 | $126.20 |
| July 2020 | $119.89 | $137.95 |
| June 2020 | $115.06 | $132.40 |
| May 2020 | $115.20 | $133.64 |
| April 2020 | $111.28 | $129.09 |
| March 2020 | $116.82 | $135.52 |
| February 2020 | $127.02 | $148.55 |
| January 2020 | $143.28 | $167.56 |
| December 2019 | $140.98 | $164.87 |
| November 2019 | $150.07 | $176.59 |
| October 2019 | $153.43 | $180.55 |
| September 2019 | $154.62 | $181.95 |
| August 2019 | $151.71 | $179.61 |
| July 2019 | $147.82 | $175 |
| June 2019 | $142.35 | $168.53 |
| May 2019 | $135.08 | $160.92 |
| April 2019 | $128.95 | $153.62 |
| March 2019 | $131.64 | $156.83 |
| February 2019 | $122.70 | $147.17 |
| January 2019 | $121.05 | $145.19 |
| December 2018 | $109.22 | $131 |
| November 2018 | $116.69 | $141.02 |
| October 2018 | $108.07 | $130.60 |
| September 2018 | $105.16 | $127.09 |
| August 2018 | $107.07 | $130.43 |
| July 2018 | $104.88 | $127.77 |
| June 2018 | $105.48 | $128.50 |
| May 2018 | $99.91 | $122.56 |
| April 2018 | $93.98 | $115.28 |
| March 2018 | $92.15 | $113.04 |
| February 2018 | $89.70 | $110.86 |
| January 2018 | $98.80 | $122.11 |
| December 2017 | $101.21 | $125.09 |
| November 2017 | $106.56 | $132.56 |
| October 2017 | $106.37 | $132.33 |
| September 2017 | $107.31 | $133.50 |
| August 2017 | $107.93 | $135.11 |
| July 2017 | $107.41 | $134.46 |
| June 2017 | $105.76 | $132.39 |
| May 2017 | $100.23 | $126.28 |
| April 2017 | $96.46 | $121.54 |
| March 2017 | $91.08 | $114.76 |
| February 2017 | $91.53 | $116.21 |
| January 2017 | $88.25 | $112.04 |
| December 2016 | $91.77 | $116.52 |
| November 2016 | $87.42 | $111.73 |
| October 2016 | $85.90 | $109.79 |
| September 2016 | $88.86 | $113.57 |
| August 2016 | $86.08 | $110.78 |
| July 2016 | $86.16 | $110.89 |
| June 2016 | $82.43 | $106.08 |
| May 2016 | $76.16 | $98.73 |
| April 2016 | $73.87 | $95.76 |
| March 2016 | $77.53 | $100.51 |
| February 2016 | $70.27 | $91.81 |
| January 2016 | $66.27 | $86.58 |
| December 2015 | $66.92 | $87.43 |
| November 2015 | $67.20 | $88.42 |
| October 2015 | $65.20 | $85.79 |
| September 2015 | $60.33 | $79.38 |
| August 2015 | $55 | $72.96 |
| July 2015 | $58.04 | $76.99 |
| June 2015 | $54.39 | $72.15 |
| May 2015 | $54.72 | $73.10 |
| April 2015 | $57.16 | $76.35 |
| March 2015 | $62.17 | $83.04 |
| February 2015 | $61.87 | $83.18 |
| January 2015 | $62.57 | $84.11 |
| December 2014 | $59.17 | $79.54 |
| November 2014 | $58.13 | $81.39 |
| October 2014 | $60.15 | $84.22 |
| September 2014 | $54.38 | $76.14 |
| August 2014 | $57.87 | $81.54 |
| July 2014 | $58.55 | $82.50 |
| June 2014 | $59.26 | $83.49 |
| May 2014 | $59.40 | $84.19 |
| April 2014 | $60.51 | $85.77 |
| March 2014 | $59 | $83.62 |
| February 2014 | $58.93 | $84.02 |
| January 2014 | $55.11 | $78.57 |
| December 2013 | $53.60 | $76.42 |
| November 2013 | $54.62 | $78.32 |
| October 2013 | $56.83 | $81.49 |
| September 2013 | $52.04 | $74.62 |
| August 2013 | $50.37 | $72.67 |
| July 2013 | $50.79 | $73.27 |
| June 2013 | $50.02 | $72.17 |
| May 2013 | $52.58 | $76.31 |
| April 2013 | $54.99 | $79.80 |
| March 2013 | $54.38 | $78.92 |
| February 2013 | $50.69 | $73.99 |
| January 2013 | $48.88 | $71.36 |
| December 2012 | $44.51 | $64.98 |
| November 2012 | $43.88 | $64.49 |
| October 2012 | $43.63 | $64.13 |
| September 2012 | $45.47 | $66.82 |
| August 2012 | $46.09 | $68.17 |
| July 2012 | $45.71 | $67.61 |
| June 2012 | $45.79 | $67.72 |
| May 2012 | $44.26 | $65.89 |
| April 2012 | $45.85 | $68.25 |
| March 2012 | $44.03 | $65.54 |
| February 2012 | $41.64 | $62.42 |
| January 2012 | $41.45 | $62.14 |
| December 2011 | $36.98 | $55.43 |
| November 2011 | $34.87 | $52.70 |
| October 2011 | $35.22 | $53.23 |
| September 2011 | $32.78 | $49.54 |
| August 2011 | $35.87 | $54.67 |
| July 2011 | $37.28 | $56.81 |
| June 2011 | $36.15 | $55.10 |
| May 2011 | $37.41 | $57.49 |
| April 2011 | $39.21 | $60.26 |
| March 2011 | $37.70 | $57.94 |
| February 2011 | $40.72 | $63.04 |
| January 2011 | $37.60 | $58.21 |
| December 2010 | $35.99 | $55.72 |
| November 2010 | $33.20 | $51.82 |
| October 2010 | $37.97 | $59.26 |
| September 2010 | $36.25 | $56.57 |
| August 2010 | $35.78 | $56.27 |
| July 2010 | $36.93 | $58.07 |
| June 2010 | $35.47 | $55.78 |
| May 2010 | $34 | $53.91 |
| April 2010 | $37.84 | $60 |
| March 2010 | $33.67 | $53.40 |
| February 2010 | $30.64 | $49 |
| January 2010 | $29.94 | $47.88 |
| December 2009 | $31.30 | $50.05 |
| November 2009 | $29.18 | $47.54 |
| October 2009 | $30.05 | $48.97 |
| September 2009 | $31.50 | $51.32 |
| August 2009 | $32.20 | $52.93 |
| July 2009 | $31.46 | $51.71 |
| June 2009 | $29.47 | $48.44 |
| May 2009 | $27.04 | $44.87 |
| April 2009 | $26.36 | $43.75 |
| March 2009 | $22.20 | $36.85 |
| February 2009 | $20.45 | $34.40 |
| January 2009 | $25.50 | $42.90 |
| December 2008 | $26.55 | $44.66 |
| November 2008 | $28.06 | $47.66 |
| October 2008 | $26.66 | $45.27 |
| September 2008 | $33.92 | $57.60 |
| August 2008 | $31.45 | $53.83 |
| July 2008 | $30.73 | $52.60 |
| June 2008 | $30.15 | $51.60 |
| May 2008 | $33.33 | $57.50 |
| April 2008 | $33.18 | $57.24 |
| March 2008 | $30.09 | $51.90 |
| February 2008 | $27.90 | $48.55 |
| January 2008 | $28.48 | $49.55 |
| December 2007 | $30.20 | $52.55 |
| November 2007 | $30.76 | $53.95 |
| October 2007 | $33.24 | $58.30 |
| September 2007 | $32.41 | $56.85 |
| August 2007 | $31.95 | $56.50 |
| July 2007 | $28.90 | $51.10 |
| June 2007 | $35.83 | $63.37 |
| May 2007 | $37.72 | $67.15 |
| April 2007 | $38.70 | $68.90 |
| March 2007 | $39.61 | $70.52 |
| February 2007 | $40.20 | $71.86 |
| January 2007 | $42.07 | $75.21 |
| December 2006 | $39.56 | $70.71 |
| November 2006 | $39.70 | $71.25 |
| October 2006 | $36.69 | $65.85 |
| September 2006 | $33.60 | $60.30 |
| August 2006 | $33.89 | $61.12 |
| July 2006 | $33.27 | $60 |
| June 2006 | $32.72 | $59 |
| May 2006 | $29.32 | $53.15 |
| April 2006 | $28.66 | $51.95 |
| March 2006 | $30.85 | $55.92 |
| February 2006 | $29.18 | $53.19 |
| January 2006 | $30.09 | $54.85 |
| December 2005 | $26.99 | $49.20 |
| November 2005 | $25.68 | $47.10 |
| October 2005 | $25.38 | $46.54 |
| September 2005 | $24.98 | $45.80 |
| August 2005 | $24.65 | $45.50 |
| July 2005 | $25.16 | $46.43 |
| June 2005 | $24.09 | $44.45 |
| May 2005 | $22.08 | $41.04 |
| April 2005 | $21.72 | $40.36 |
| March 2005 | $21.69 | $40.30 |
| February 2005 | $22.17 | $41.50 |
| January 2005 | $22.55 | $42.20 |
| December 2004 | $24.10 | $45.10 |
| November 2004 | $23.81 | $44.85 |
| October 2004 | $23.32 | $43.92 |
| September 2004 | $21.15 | $39.85 |
| August 2004 | $20.95 | $39.75 |
| July 2004 | $21.19 | $40.20 |
| June 2004 | $21.21 | $40.24 |
| May 2004 | $20.24 | $38.70 |
| April 2004 | $19.85 | $37.95 |
| March 2004 | $24.24 | $46.35 |
| February 2004 | $23.65 | $45.50 |
| January 2004 | $22.50 | $43.30 |
| December 2003 | $21.44 | $41.26 |
| November 2003 | $20.12 | $39 |
| October 2003 | $19.45 | $37.70 |
| September 2003 | $19.47 | $37.74 |
| August 2003 | $19.46 | $38 |
| July 2003 | $18.98 | $37.07 |
| June 2003 | $18.07 | $35.30 |
| May 2003 | $17.27 | $34 |
| April 2003 | $15.80 | $31.11 |
| March 2003 | $15.11 | $29.75 |
| February 2003 | $15.79 | $31.40 |
| January 2003 | $15.77 | $31.35 |
| December 2002 | $16 | $31.80 |
| November 2002 | $15.05 | $30.21 |
| October 2002 | $15.79 | $31.69 |
| September 2002 | $16.94 | $34 |
| August 2002 | $17.29 | $35 |
| July 2002 | $17.39 | $35.20 |
| June 2002 | $17.27 | $34.95 |
| May 2002 | $17.15 | $35 |
| April 2002 | $17.62 | $35.95 |
| March 2002 | $17.03 | $34.75 |
| February 2002 | $16.24 | $33.43 |
| January 2002 | $14.92 | $30.70 |
| December 2001 | $15.31 | $31.50 |
| November 2001 | $14.37 | $30 |
| October 2001 | $13.45 | $28.07 |
| September 2001 | $13.27 | $27.70 |
| August 2001 | $13.54 | $28.27 |
| July 2001 | $13.80 | $28.80 |
| June 2001 | $13.41 | $28 |
| May 2001 | $12.47 | $26.30 |
| April 2001 | $12.67 | $26.72 |
| March 2001 | $12.87 | $27.15 |
| February 2001 | $12.78 | $27.25 |
| January 2001 | $12.43 | $26.50 |
| December 2000 | $13.04 | $27.80 |
| November 2000 | $12.46 | $26.80 |
| October 2000 | $12.20 | $26.25 |
| September 2000 | $12.67 | $27.25 |
| August 2000 | $12.20 | $26.50 |
| July 2000 | $11.74 | $25.50 |
| June 2000 | $11.06 | $24.02 |
| May 2000 | $10.88 | $23.88 |
| April 2000 | $10.14 | $22.25 |
| March 2000 | $9.28 | $20.38 |
| February 2000 | $9.85 | $21.88 |
| January 2000 | $10.13 | $22.50 |
| December 1999 | $10.24 | $22.75 |
| November 1999 | $9.68 | $21.75 |
| October 1999 | $10.07 | $22.62 |
| September 1999 | $11.57 | $26 |
| August 1999 | $9.91 | $22.50 |
| July 1999 | $10.73 | $24.38 |
| June 1999 | $10.73 | $24.38 |
| May 1999 | $10.84 | $24.88 |
| April 1999 | $10.19 | $23.38 |
| March 1999 | $9.56 | $21.94 |
| February 1999 | $9.97 | $23.12 |
| January 1999 | $9.78 | $22.69 |
| December 1998 | $10.29 | $23.88 |
| November 1998 | $9.92 | $23.25 |
| October 1998 | $8.59 | $20.12 |
| September 1998 | $8.75 | $20.50 |
| August 1998 | $8.47 | $20.12 |
| July 1998 | $9.52 | $22.62 |
| June 1998 | $9.89 | $23.50 |
| May 1998 | $9.94 | $23.88 |
| April 1998 | $10.20 | $24.50 |
| March 1998 | $9.94 | $23.88 |
| February 1998 | $8.81 | $21.50 |
| January 1998 | $9.71 | $23.69 |
| December 1997 | $9.07 | $22.12 |
| November 1997 | $9.08 | $22.50 |
| October 1997 | $9.03 | $22.38 |
| September 1997 | $8.58 | $21.25 |
| August 1997 | $8.09 | $20.38 |
| July 1997 | $7.84 | $19.75 |
| June 1997 | $7.86 | $19.81 |
| May 1997 | $7.70 | $19.75 |
| April 1997 | $7.66 | $19.62 |
| March 1997 | $7.66 | $19.62 |
| February 1997 | $7.72 | $20.12 |
| January 1997 | $7.76 | $20.25 |
| December 1996 | $7.67 | $20 |
| November 1996 | $7.59 | $20.12 |
| October 1996 | $7.45 | $19.75 |
| September 1996 | $7.30 | $19.38 |
| August 1996 | $7.45 | $20.12 |
| July 1996 | $6.99 | $18.88 |
| June 1996 | $6.94 | $18.75 |
| May 1996 | $6.63 | $18.25 |
| April 1996 | $6.63 | $18.25 |
| March 1996 | $6.41 | $17.62 |
| February 1996 | $6.38 | $17.88 |
| January 1996 | $6.38 | $17.88 |
| December 1995 | $6.15 | $17.25 |
| November 1995 | $6.07 | $17.38 |
| October 1995 | $6.16 | $17.62 |
| September 1995 | $5.99 | $17.12 |
| August 1995 | $5.78 | $16.88 |
| July 1995 | $5.74 | $16.75 |
| June 1995 | $5.52 | $16.12 |
| May 1995 | $5.61 | $16.38 |
| April 1995 | $5.52 | $16.12 |
| March 1995 | $5.57 | $16.25 |
| February 1995 | $5.65 | $16.50 |
| January 1995 | $5.48 | $16 |
| December 1994 | $5.14 | $15 |
| November 1994 | $5.48 | $16 |
| October 1994 | $5.78 | $16.88 |
| September 1994 | $5.52 | $16.12 |
| August 1994 | $5.78 | $16.88 |
| July 1994 | $5.78 | $16.88 |
| June 1994 | $5.57 | $16.25 |
| May 1994 | $5.57 | $16.25 |
| April 1994 | $5.44 | $15.88 |
| March 1994 | $5.52 | $16.12 |
| February 1994 | $5.44 | $15.88 |
| January 1994 | $5.74 | $16.75 |
| December 1993 | $5.57 | $16.25 |
| November 1993 | $5.52 | $16.12 |
| October 1993 | $6.25 | $18.25 |
| September 1993 | $6 | $17.50 |
| August 1993 | $5.70 | $16.62 |
| July 1993 | $5.31 | $15.50 |
| June 1993 | $5.05 | $14.75 |
| May 1993 | $4.93 | $14.38 |
| April 1993 | $5.05 | $14.75 |
| March 1993 | $4.75 | $13.88 |
| February 1993 | $4.45 | $13 |
| January 1993 | $4.33 | $12.62 |
| December 1992 | $4.20 | $12.25 |
| November 1992 | $4.20 | $12.25 |
| October 1992 | $4.58 | $13.38 |
| September 1992 | $4.93 | $14.38 |
| August 1992 | $5.01 | $14.62 |
| July 1992 | $4.63 | $13.50 |
| June 1992 | $4.63 | $13.50 |
| May 1992 | $4.63 | $13.50 |
| April 1992 | $4.41 | $12.88 |
| March 1992 | $4.33 | $12.62 |
| February 1992 | $4.50 | $13.12 |
| January 1992 | $3.98 | $11.62 |
| December 1991 | $3.94 | $11.50 |
| November 1991 | $3.98 | $11.62 |
| October 1991 | $4.24 | $12.38 |
| September 1991 | $3.85 | $11.25 |
| August 1991 | $3.68 | $10.75 |
| July 1991 | $3.64 | $10.62 |
| June 1991 | $3.73 | $10.88 |
| May 1991 | $3.94 | $11.50 |
| April 1991 | $3.55 | $10.38 |
| March 1991 | $3.47 | $10.12 |
PSB
Price: $187.44
52 week price:
Dividend Yield: 2.24%
5-year range yield:
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: 1
Years Paying Dividends: 32
DGR3: -8.33%
DGR5: 0.96%
DGR10: 13.96%
DGR20: 9.60%