UK Markets close in 5 hrs 31 mins

PS Business Parks, Inc. (PSB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.79+0.69 (+0.37%)
At close: 04:00PM EDT
186.79 0.00 (0.00%)
After hours: 07:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 2022186.49186.93185.74186.79186.79341,000
12 May 2022186.21186.68185.79186.10186.10458,100
11 May 2022186.70187.19185.94186.32186.32680,000
10 May 2022186.46187.65185.54186.85186.85686,300
09 May 2022186.51186.56185.75185.94185.94965,500
06 May 2022187.21187.26186.36186.45186.451,331,900
05 May 2022187.81187.85186.95187.69187.69693,400
04 May 2022187.25188.63186.76188.49188.49519,900
03 May 2022186.90188.25186.77187.50187.50573,100
02 May 2022187.22187.22186.66186.82186.821,132,900
29 Apr 2022187.37187.83186.83187.20187.20618,100
28 Apr 2022187.12188.46186.98188.46188.46593,400
27 Apr 2022187.11187.48186.86187.09187.09995,800
26 Apr 2022187.79187.90186.92187.30187.301,003,400
25 Apr 2022188.50189.83187.50187.50187.501,403,800
22 Apr 2022171.11171.11167.55167.67167.6782,200
21 Apr 2022171.37172.54170.47170.75170.75122,300
20 Apr 2022169.63170.36168.00169.73169.73211,100
19 Apr 2022164.29168.73163.91168.18168.18199,000
18 Apr 2022165.91166.52162.04163.21163.2180,700
14 Apr 2022167.57167.71165.31165.68165.6857,200
13 Apr 2022165.91167.43164.56167.34167.3449,800
12 Apr 2022166.11168.26164.05165.87165.8797,800
11 Apr 2022166.15167.77164.98165.25165.2575,200
08 Apr 2022167.68168.17166.47166.86166.8668,600
07 Apr 2022167.42168.11165.01167.16167.16120,300
06 Apr 2022166.74169.66166.74167.80167.80137,200
05 Apr 2022167.39170.44167.00167.78167.7869,300
04 Apr 2022171.43171.43166.87167.68167.68104,500
01 Apr 2022168.13172.02168.07171.87171.8793,900
31 Mar 2022169.47171.54167.89168.08168.08103,900
30 Mar 2022169.98170.54168.67168.89168.8977,700
29 Mar 2022163.88170.76163.35170.37170.37186,200
28 Mar 2022163.43163.59161.59162.45162.4577,500
25 Mar 2022156.93162.95156.93162.66162.66108,600
24 Mar 2022157.95159.22156.82157.35157.3567,800
23 Mar 2022160.37160.67158.49159.13159.1369,600
22 Mar 2022162.39163.00160.50161.32161.3297,100
21 Mar 2022160.46161.99160.27161.89161.8947,700
18 Mar 2022159.40161.62158.17161.29161.29233,800
17 Mar 2022158.17160.57157.01160.16160.1648,500
16 Mar 2022156.93159.72156.18159.32159.32124,100
15 Mar 2022156.45157.38153.97156.11156.1177,100
14 Mar 2022158.00159.40156.22157.11157.1160,000
11 Mar 2022159.81161.32156.51156.91156.9153,800
10 Mar 2022158.72159.95157.82159.63159.6387,300
09 Mar 2022161.56161.95159.43159.63159.6360,800
08 Mar 2022161.39162.80158.38159.33159.3375,800
07 Mar 2022162.11163.04160.78161.02161.0284,000
04 Mar 2022160.66161.78159.80161.76161.7695,200
03 Mar 2022160.34162.83159.10162.17162.1772,100
02 Mar 2022159.14161.46159.07159.72159.7276,800
01 Mar 2022159.26160.56157.25158.69158.69100,700
28 Feb 2022159.98161.43157.67159.29159.2991,400
25 Feb 2022157.90162.20157.35161.84161.8478,600
24 Feb 2022155.22158.40153.92157.63157.63127,000
23 Feb 2022159.70159.82155.94156.82156.82124,100
22 Feb 2022159.00160.25157.15158.21158.2186,500
18 Feb 2022158.99160.46157.91158.66158.6691,100
17 Feb 2022159.12159.55158.01158.94158.9450,900
16 Feb 2022159.66160.51158.14159.37159.3772,900
15 Feb 2022159.68162.22159.12159.20159.2064,400
14 Feb 2022160.21161.37157.67158.40158.4085,000
11 Feb 2022162.40163.40159.06159.75159.7565,000
10 Feb 2022162.50163.82161.15161.99161.9994,200
09 Feb 2022163.43164.98162.21164.91164.9182,500
08 Feb 2022162.72164.03161.81162.37162.3756,600
07 Feb 2022162.63163.15161.75162.41162.4161,400
04 Feb 2022163.83164.95160.61163.30163.3072,700
03 Feb 2022164.95167.08164.64165.05165.0577,200
02 Feb 2022165.51168.72165.51166.70166.7074,200
01 Feb 2022167.65167.88164.47165.11165.1179,700
31 Jan 2022166.12167.11164.13166.96166.9699,600
28 Jan 2022161.39167.21159.26167.04167.04126,300
27 Jan 2022164.32165.89160.38161.14161.1482,400
26 Jan 2022165.16166.95162.00162.78162.7893,500
25 Jan 2022164.64165.77161.37163.64163.6482,800
24 Jan 2022164.99166.95161.19166.18166.1896,000
21 Jan 2022165.70168.63164.91165.70165.70115,000
20 Jan 2022171.00171.00165.08165.21165.2196,200
19 Jan 2022172.50172.80169.97170.11170.11122,300
18 Jan 2022173.45173.81171.20171.59171.5977,800
14 Jan 2022175.89176.01172.58174.65174.6574,700
13 Jan 2022176.17177.03175.03175.87175.8753,900
12 Jan 2022176.20177.68175.08175.28175.2871,000
11 Jan 2022177.91177.91174.60175.99175.9964,800
10 Jan 2022177.68178.42175.93177.49177.4981,400
07 Jan 2022182.83183.28178.67178.78178.7899,800
06 Jan 2022186.53186.98183.23183.40183.4077,800
05 Jan 2022187.09187.58185.58185.67185.67161,700
04 Jan 2022185.80189.23185.41186.97186.9798,400
03 Jan 2022184.30185.98181.28185.85185.85128,300
31 Dec 2021184.68185.66184.03184.17184.1765,700
30 Dec 2021185.39186.52184.08184.84184.8456,800
29 Dec 2021184.36185.55182.33185.39185.3938,100
28 Dec 2021182.88184.19182.37183.88183.8842,900
27 Dec 2021181.17183.24180.07183.13183.1366,000
23 Dec 2021183.78183.78179.71180.65180.6566,700
22 Dec 2021181.33184.07180.80182.76182.76117,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...