EXR
Extra Sp St REIT (EXR)
NYSE
$137.68+$0.04 (+0.03%)
Price as of Sep 11, 2026 7:52 PM EDT
  • $28.8B
    Market Cap
  • -2.11%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -6.08%
    Low Price$135.63
    High Price$147.91
  • 3 Months
    -7.40%
    Low Price$135.63
    High Price$152.85
  • 1 Year
    -2.11%
    Low Price$122.40
    High Price$152.85
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
137.44
138.70
136.27
137.64
+0.87%
1,869,327
09/10/2026
135.47
137.15
135.16
136.45
+0.60%
2,134,104
09/09/2026
139.36
140.19
135.52
135.63
-2.54%
857,963
09/08/2026
138.50
140.45
138.50
139.16
-0.06%
1,140,261
09/04/2026
140.25
141.84
139.14
139.25
-1.23%
967,269
09/03/2026
141.29
141.63
139.57
140.98
+0.75%
1,003,249
09/02/2026
139.75
140.67
137.92
139.93
-0.14%
1,174,720
09/01/2026
141.08
141.96
138.95
140.12
-0.69%
1,562,270
08/31/2026
141.97
142.47
139.88
141.10
-1.27%
1,217,502
08/28/2026
143.32
143.79
142.72
142.91
+0.08%
852,549
08/27/2026
144.43
145.28
142.51
142.79
-0.90%
1,005,717
08/26/2026
144.81
145.81
143.82
144.09
-0.54%
725,836
08/25/2026
146.19
146.99
144.35
144.87
-0.94%
868,348
08/24/2026
146.03
147.79
144.89
146.25
-0.38%
781,950
08/21/2026
147.40
147.62
146.16
146.81
-0.31%
644,411
08/20/2026
146.69
148.38
146.47
147.26
-0.44%
664,760
08/19/2026
147.97
149.97
147.56
147.91
+0.67%
796,311
08/18/2026
148.70
148.81
146.85
146.92
+0.02%
731,683
08/17/2026
147.24
147.70
146.23
146.89
-0.68%
731,379
08/14/2026
148.75
149.99
147.87
147.90
-1.00%
850,711
08/13/2026
147.87
149.55
147.26
149.40
+1.80%
574,172
08/12/2026
146.53
147.41
145.25
146.76
+0.14%
821,201
08/11/2026
145.99
147.68
145.76
146.55
-0.08%
561,312
08/10/2026
148.30
148.30
145.34
146.66
-1.93%
810,411
08/07/2026
149.49
151.35
148.86
149.54
0.00%
872,558
08/06/2026
152.60
152.60
149.21
149.54
-0.33%
965,032
08/05/2026
150.34
150.44
148.49
150.04
+0.12%
898,449
08/04/2026
148.38
150.16
147.35
149.86
+0.09%
1,209,151
08/03/2026
149.00
150.87
148.82
149.73
+1.14%
1,689,058
07/31/2026
148.20
148.88
145.72
148.04
-0.11%
1,575,872
07/30/2026
152.84
152.84
146.50
148.21
-3.04%
2,020,466
07/29/2026
155.63
158.88
152.30
152.85
+0.42%
2,780,467
07/28/2026
149.52
153.34
149.19
152.21
+2.64%
1,972,760
07/28/2026
$2.15 Earnings
07/27/2026
146.95
150.66
146.95
148.29
+0.39%
1,500,282
07/24/2026
146.67
148.35
144.42
147.71
+1.57%
1,048,431
07/23/2026
144.22
146.60
144.17
145.42
+0.26%
1,672,100
07/22/2026
145.47
146.14
144.27
145.05
-0.34%
1,827,204
07/21/2026
146.99
147.43
144.77
145.55
-1.17%
1,189,789
07/20/2026
147.89
147.89
145.94
147.28
-0.59%
770,919
07/17/2026
150.39
152.72
147.62
148.16
-1.44%
843,524
07/16/2026
145.35
150.46
144.82
150.33
+3.93%
1,171,513
07/15/2026
146.47
147.73
144.39
144.64
-0.59%
1,175,508
07/14/2026
146.08
146.25
145.09
145.50
+0.12%
1,092,884
07/13/2026
144.14
146.19
144.14
145.32
+0.94%
871,344
07/10/2026
143.20
144.50
142.58
143.96
+0.90%
876,920
07/09/2026
144.16
145.36
142.31
142.68
-0.91%
758,695
07/08/2026
146.95
146.95
143.53
143.99
-2.53%
716,830
07/07/2026
147.07
149.53
146.57
147.73
+1.09%
561,394
07/06/2026
148.95
148.95
144.94
146.14
-2.14%
716,355
07/02/2026
148.85
149.70
147.98
149.34
+1.39%
782,270
07/01/2026
145.74
148.02
145.74
147.29
+1.37%
971,190
06/30/2026
146.78
146.78
144.78
145.30
-2.00%
1,358,463
06/29/2026
148.47
148.47
146.46
148.26
-0.64%
1,001,179
06/26/2026
148.02
149.63
147.76
149.21
+1.37%
1,667,988
06/25/2026
146.90
147.54
144.05
147.19
+0.91%
1,320,411
06/24/2026
149.03
149.09
144.57
145.86
-1.29%
1,697,098
06/23/2026
146.56
148.52
145.77
147.76
+1.15%
1,811,442
06/22/2026
144.49
146.98
144.49
146.08
+0.52%
1,381,376
06/18/2026
145.05
146.60
144.24
145.33
+0.98%
2,606,958
06/17/2026
145.50
146.23
142.78
143.92
-1.69%
1,561,866
06/16/2026
149.07
149.32
146.18
146.40
-0.17%
1,382,118
06/15/2026
149.95
149.95
146.49
146.65
-1.56%
1,249,122
06/15/2026
$1.62 Dividend
06/12/2026
147.97
150.07
147.47
148.98
+0.23%
890,162
06/11/2026
148.90
150.02
147.09
148.64
+0.44%
1,307,060
06/10/2026
146.71
150.12
146.71
147.99
+0.92%
1,305,218
06/09/2026
144.75
148.78
144.45
146.64
+2.23%
1,662,425
06/08/2026
144.34
144.34
142.36
143.44
-0.21%
858,152
06/05/2026
143.43
145.97
143.14
143.75
-0.38%
1,321,483
06/04/2026
143.92
144.94
142.34
144.30
+1.98%
747,321
06/03/2026
141.09
144.07
141.04
141.50
+0.53%
1,214,287
06/02/2026
138.93
140.81
138.38
140.76
+1.40%
818,332
06/01/2026
141.33
141.90
138.73
138.81
-2.76%
729,312
05/29/2026
143.34
144.00
141.76
142.76
-1.03%
1,286,015
05/28/2026
142.68
145.64
140.95
144.24
+0.96%
796,299
05/27/2026
142.77
144.16
141.72
142.88
+0.31%
822,307
05/26/2026
141.89
143.04
140.97
142.44
+0.48%
967,678
05/22/2026
143.02
143.87
140.75
141.76
-0.42%
801,870
05/21/2026
139.62
142.45
138.61
142.36
+1.17%
1,852,390
05/20/2026
138.04
142.68
138.04
140.72
+1.38%
1,072,466
05/19/2026
137.28
139.18
135.47
138.80
+0.75%
936,314
05/18/2026
136.41
138.17
135.23
137.77
+1.73%
908,572
05/15/2026
139.24
139.76
135.22
135.43
-3.72%
1,010,189
05/14/2026
142.08
143.34
139.87
140.66
-0.15%
953,313
05/13/2026
142.60
142.66
140.28
140.88
-1.64%
761,042
05/12/2026
143.38
144.03
141.11
143.23
+0.15%
770,072
05/11/2026
142.28
143.27
141.85
143.02
+0.89%
938,852
05/08/2026
142.00
143.06
141.54
141.76
+0.02%
647,444
05/07/2026
142.03
142.69
140.60
141.73
-0.40%
1,262,556
05/06/2026
140.36
143.98
139.10
142.30
+2.90%
1,143,219
05/05/2026
138.15
138.93
137.08
138.29
+0.33%
1,019,125
05/04/2026
139.46
140.20
137.33
137.83
-1.89%
782,086
05/01/2026
142.02
142.10
140.20
140.49
-0.91%
1,084,089
04/30/2026
138.22
142.16
138.07
141.79
+1.99%
1,914,949
04/29/2026
138.46
140.83
137.33
139.02
-0.35%
2,003,420
04/28/2026
138.84
140.13
136.51
139.50
+1.06%
2,524,932
04/28/2026
$2.04 Earnings
04/27/2026
140.52
141.26
138.01
138.04
-1.79%
1,137,775
04/24/2026
141.20
142.18
140.00
140.56
-0.40%
1,277,105