EXR
Extra Sp St REIT (EXR)
NYSE
$145.84+$0.52 (+0.36%)
Price as of Jul 14, 2026 12:36 PM EDT
  • $30.7B
    Market Cap
  • 1.09%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -2.46%
    Low Price$142.68
    High Price$149.34
  • 3 Months
    +5.12%
    Low Price$136.90
    High Price$150.60
  • 1 Year
    +1.09%
    Low Price$126.69
    High Price$152.75
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
140.85
141.85
139.32
141.13
+0.97%
1,446,875
04/22/2026
142.84
143.46
139.04
139.77
-1.64%
1,201,188
04/21/2026
145.08
145.66
142.09
142.09
-2.25%
1,266,853
04/20/2026
142.97
145.39
142.54
145.37
+1.09%
1,082,716
04/17/2026
140.03
144.62
140.03
143.80
+2.63%
1,140,683
04/16/2026
140.09
140.86
139.40
140.12
+0.41%
800,014
04/15/2026
139.15
139.60
137.40
139.54
-0.26%
1,274,767
04/14/2026
138.27
140.19
137.53
139.91
+1.20%
1,024,821
04/13/2026
136.51
138.40
135.64
138.25
+0.63%
828,079
04/10/2026
138.10
139.27
136.75
137.38
-0.24%
971,509
04/09/2026
135.28
138.12
135.21
137.71
+1.07%
1,299,108
04/08/2026
133.76
137.35
133.62
136.25
+3.60%
1,701,356
04/07/2026
132.46
132.91
130.78
131.52
-0.83%
1,163,233
04/06/2026
132.50
133.14
131.58
132.62
+0.15%
535,807
04/02/2026
130.59
132.78
130.00
132.42
+1.03%
858,292
04/01/2026
129.42
131.31
129.02
131.06
+1.04%
1,129,347
03/31/2026
128.39
130.56
126.87
129.72
+2.22%
1,493,652
03/30/2026
129.40
130.31
126.29
126.90
-0.53%
998,222
03/27/2026
128.74
129.80
127.40
127.57
-1.17%
1,106,575
03/26/2026
127.93
130.34
127.80
129.09
+0.38%
1,007,257
03/25/2026
129.39
129.82
126.28
128.59
+0.15%
1,250,584
03/24/2026
129.31
130.37
128.03
128.39
-1.55%
1,481,157
03/23/2026
131.67
133.08
129.55
130.41
+1.21%
1,380,290
03/20/2026
133.59
134.61
128.08
128.86
-4.21%
2,102,296
03/19/2026
134.46
135.57
133.55
134.53
-0.28%
1,088,503
03/18/2026
136.77
137.79
134.73
134.90
-1.44%
1,159,772
03/17/2026
141.88
141.88
136.35
136.87
-0.82%
2,117,775
03/16/2026
140.24
141.29
137.14
138.00
-0.18%
1,533,661
03/16/2026
$1.62 Dividend
03/13/2026
139.09
139.42
137.37
138.25
+0.85%
839,289
03/12/2026
136.85
138.47
135.69
137.08
-0.95%
1,504,697
03/11/2026
142.74
142.74
137.77
138.39
-3.52%
1,271,221
03/10/2026
142.76
145.16
141.16
143.44
+0.27%
985,247
03/09/2026
141.98
143.70
139.00
143.06
-0.23%
889,215
03/06/2026
144.09
144.09
141.41
143.38
-0.60%
1,051,152
03/05/2026
144.53
144.95
143.49
144.24
-1.90%
831,327
03/04/2026
145.98
147.19
143.65
147.04
+0.40%
913,943
03/03/2026
146.68
147.72
143.92
146.45
-1.89%
851,596
03/02/2026
146.24
150.10
145.99
149.28
+1.07%
1,211,604
02/27/2026
143.75
148.24
143.44
147.69
+2.30%
1,793,904
02/26/2026
144.64
145.51
143.36
144.38
+0.52%
945,948
02/25/2026
146.90
147.08
143.55
143.63
-1.88%
1,087,745
02/24/2026
146.77
147.68
144.99
146.37
-0.49%
1,130,933
02/23/2026
148.79
151.76
146.28
147.09
-1.53%
1,701,833