U.S. markets closed

PS Business Parks, Inc. (PSB-PY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.60+0.13 (+0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202126.6126.6126.5326.6026.604,682
May 13, 202126.3326.6226.3326.4726.4710,959
May 12, 202126.4026.5326.2926.3326.3320,337
May 11, 202126.5226.6226.4926.5026.503,800
May 10, 202126.6426.7226.6426.6626.662,651
May 07, 202126.5126.7426.5126.7326.732,654
May 06, 202126.5526.6326.5526.6326.633,323
May 05, 202126.8526.7526.5526.5526.555,999
May 04, 202126.6226.8626.6226.8026.8011,276
May 03, 202126.5126.7026.5126.6726.678,332
Apr 30, 202126.6326.6326.5126.5526.5526,175
Apr 29, 202126.6726.6826.6226.6226.623,046
Apr 28, 202126.5826.7826.5826.6226.6213,637
Apr 27, 202126.7526.8426.6526.6526.6519,088
Apr 26, 202126.8626.8626.7526.8026.803,455
Apr 23, 202126.7226.8726.7226.8526.858,506
Apr 22, 202126.6626.8526.6626.7426.745,386
Apr 21, 202126.6826.7926.6826.7926.793,547
Apr 20, 202126.7826.7826.6026.6426.6437,150
Apr 19, 202126.6826.8926.6826.8326.833,269
Apr 16, 202126.7026.8726.6026.6826.6864,899
Apr 15, 202126.7126.7726.6026.7326.7383,421
Apr 14, 202126.8326.8826.7126.7526.7518,610
Apr 13, 202126.9226.9226.8326.8526.8512,536
Apr 12, 202126.9126.9726.8826.9626.9616,065
Apr 09, 202126.8526.9426.7826.9426.9413,051
Apr 08, 202126.8026.8726.6526.8626.8614,227
Apr 07, 202126.7426.7526.6526.7526.7553,772
Apr 06, 202126.4126.7426.4126.7426.7422,382
Apr 05, 202126.2626.4426.2626.4326.437,078
Apr 01, 202126.3026.3826.2526.3126.319,999
Mar 31, 202126.2326.3026.2126.3026.309,899
Mar 30, 202126.1726.1726.1226.1726.1715,988
Mar 29, 202126.0826.2026.0626.1826.1817,751
Mar 26, 202126.1026.1726.0926.1526.1527,214
Mar 25, 202126.1226.1526.0326.1026.1037,254
Mar 24, 202126.0026.1526.0026.1326.1323,370
Mar 23, 202125.8626.0525.8625.9225.924,109
Mar 22, 202125.7825.9225.7825.8625.8623,806
Mar 19, 202125.9825.9825.7425.8025.804,581
Mar 18, 202126.1326.1325.8825.9125.9119,232
Mar 17, 202126.1926.1926.0026.0726.0710,232
Mar 16, 202126.0626.1926.0526.1226.1221,467
Mar 15, 202125.8026.0625.8026.0626.0614,442
Mar 12, 202126.0226.1126.0226.0526.058,151
Mar 11, 202126.0426.2125.9826.1526.157,820
Mar 10, 202125.8925.9925.8825.9525.9515,589
Mar 09, 202126.0026.0025.8125.9525.956,478
Mar 08, 202125.7825.9125.7825.9125.919,175
Mar 05, 202125.7125.8725.5525.7825.788,099
Mar 04, 202125.7225.8325.6325.6325.6318,251
Mar 03, 202125.6025.8925.5525.8125.815,897
Mar 02, 202125.7725.7725.5725.6925.6918,189
Mar 01, 202125.8425.8425.5525.7725.7713,799
Feb 26, 202125.7025.7025.4525.6925.6918,959
Feb 25, 202125.7525.7525.3325.4925.4930,032
Feb 24, 202125.7725.7725.5125.7125.716,491
Feb 23, 202125.7825.8125.6925.7525.7512,931
Feb 22, 202125.8125.8125.6825.7025.708,731
Feb 19, 202125.7725.8325.7525.7725.7721,387
Feb 18, 202125.8125.8225.7325.7625.7616,085
Feb 17, 202125.8025.8525.6425.7325.7315,918
Feb 16, 202126.0526.0525.6525.6525.6522,549
Feb 12, 202126.1126.1125.8825.9025.904,256
Feb 11, 202126.2826.2826.0626.0626.068,569
Feb 10, 202126.2426.2426.1526.1726.175,769
Feb 09, 202126.1826.3026.1826.2926.295,378
Feb 08, 202126.3226.3226.1826.1826.185,136
Feb 05, 202126.3326.3326.1726.2526.254,024
Feb 04, 202126.1526.3026.1526.2926.295,397
Feb 03, 202126.1626.3326.1526.1526.155,434
Feb 02, 202126.1526.3026.1526.2526.252,962
Feb 01, 202126.2226.3326.2026.2026.206,871
Jan 29, 202126.0726.2626.0326.2626.2612,445
Jan 28, 202126.1426.1626.1026.1626.164,153
Jan 27, 202126.0826.2126.0826.1226.1211,330
Jan 26, 202126.2626.2726.2326.2626.2614,754
Jan 25, 202126.1426.2626.1426.2226.2214,278
Jan 22, 202126.1826.2626.1526.2126.218,270
Jan 21, 202126.1226.2626.1026.1826.1814,706
Jan 20, 202126.1526.2126.1426.1926.198,598
Jan 19, 202126.0326.1626.0026.0126.0191,378
Jan 15, 202125.8726.1025.8726.0926.0918,712
Jan 14, 202125.8326.0425.8326.0226.023,564
Jan 13, 202125.6126.0025.6025.9825.98157,913
Jan 12, 202125.5725.6225.5325.6125.6138,488
Jan 11, 202125.8225.8225.6225.6325.6325,324
Jan 08, 202125.8225.8625.7825.8425.8417,579
Jan 07, 202125.8225.8225.6325.8225.8213,209
Jan 06, 202126.0326.0625.4425.7925.7924,645
Jan 05, 202126.0026.0925.9526.0926.09199,558
Jan 04, 202126.1326.1325.9626.0926.0919,173
Dec 31, 202026.2226.2426.1026.1026.1072,675
Dec 30, 202026.2826.2826.1226.2526.2520,843
Dec 29, 202026.2626.2926.2026.2926.2912,123
Dec 28, 202026.2626.3326.2626.3326.338,087
Dec 24, 202026.2726.2726.2026.2626.263,942
Dec 23, 202026.0626.2626.0626.2426.245,401
Dec 22, 202026.3026.3026.0826.0826.086,264
Dec 21, 202026.1226.2626.1026.2626.269,463
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...