EXR
Extra Sp St REIT (EXR)
NYSE
$133.25$0.00 (0.00%)
Price as of Oct 02, 2026 7:32 PM EDT
  • $28.2B
    Market Cap
  • -2.29%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -3.65%
    Low Price$131.51
    High Price$139.34
  • 3 Months
    -9.72%
    Low Price$131.51
    High Price$151.07
  • 1 Year
    -2.29%
    Low Price$120.98
    High Price$151.07
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
134.27
135.18
132.93
133.25
+0.13%
999,120
10/01/2026
131.16
133.46
130.64
133.08
+1.19%
1,652,371
09/30/2026
134.43
134.43
131.17
131.51
-1.48%
1,254,167
09/29/2026
131.05
133.94
130.70
133.49
+1.37%
1,496,944
09/28/2026
133.05
133.57
130.77
131.68
-1.25%
1,206,957
09/25/2026
132.45
133.38
131.53
133.35
+0.85%
1,061,208
09/24/2026
134.25
134.85
132.01
132.23
-1.20%
1,452,418
09/23/2026
133.79
135.04
132.98
133.84
-0.85%
2,411,350
09/22/2026
137.96
138.31
134.72
134.99
-1.80%
2,106,094
09/21/2026
137.14
138.41
136.63
137.46
+0.55%
1,383,996
09/18/2026
138.50
139.54
136.71
136.71
-1.67%
3,121,402
09/17/2026
138.11
139.14
137.65
139.03
+1.91%
1,345,343
09/16/2026
136.51
138.60
135.84
136.43
-0.63%
1,111,176
09/15/2026
137.92
139.21
136.46
137.30
-0.35%
1,304,344
09/15/2026
$1.62 Dividend
09/14/2026
137.09
138.77
135.83
137.78
+1.28%
2,298,293
09/11/2026
135.84
137.09
134.68
136.04
+0.87%
1,869,327
09/10/2026
133.90
135.56
133.59
134.86
+0.60%
2,134,104
09/09/2026
137.74
138.56
133.95
134.05
-2.54%
857,963
09/08/2026
136.89
138.82
136.89
137.54
-0.06%
1,140,261
09/04/2026
138.62
140.19
137.52
137.63
-1.23%
967,269
09/03/2026
139.65
139.98
137.94
139.34
+0.75%
1,003,249
09/02/2026
138.13
139.04
136.32
138.30
-0.14%
1,174,720
09/01/2026
139.44
140.31
137.33
138.49
-0.69%
1,562,270
08/31/2026
140.32
140.81
138.25
139.46
-1.27%
1,217,502
08/28/2026
141.65
142.12
141.06
141.25
+0.08%
852,549
08/27/2026
142.75
143.59
140.85
141.13
-0.90%
1,005,717
08/26/2026
143.13
144.12
142.15
142.42
-0.54%
725,836
08/25/2026
144.49
145.28
142.67
143.19
-0.94%
868,348
08/24/2026
144.33
146.07
143.21
144.55
-0.38%
781,950
08/21/2026
145.69
145.90
144.46
145.10
-0.31%
644,411
08/20/2026
144.99
146.65
144.77
145.55
-0.44%
664,760
08/19/2026
146.25
148.23
145.85
146.19
+0.67%
796,311
08/18/2026
146.97
147.08
145.14
145.21
+0.02%
731,683
08/17/2026
145.53
145.98
144.53
145.18
-0.68%
731,379
08/14/2026
147.02
148.25
146.15
146.18
-1.00%
850,711
08/13/2026
146.15
147.81
145.55
147.66
+1.80%
574,172
08/12/2026
144.83
145.70
143.56
145.05
+0.14%
821,201
08/11/2026
144.29
145.96
144.07
144.85
-0.08%
561,312
08/10/2026
146.58
146.58
143.65
144.96
-1.93%
810,411
08/07/2026
147.75
149.59
147.13
147.80
0.00%
872,558
08/06/2026
150.83
150.83
147.47
147.80
-0.33%
965,032
08/05/2026
148.59
148.69
146.76
148.30
+0.12%
898,449
08/04/2026
146.66
148.41
145.64
148.12
+0.09%
1,209,151
08/03/2026
147.27
149.12
147.09
147.99
+1.14%
1,689,058
07/31/2026
146.48
147.15
144.03
146.32
-0.11%
1,575,872
07/30/2026
151.06
151.06
144.80
146.49
-3.04%
2,020,466
07/29/2026
153.82
157.03
150.53
151.07
+0.42%
2,780,467
07/28/2026
147.78
151.56
147.46
150.44
+2.64%
1,972,760
07/28/2026
$2.15 Earnings
07/27/2026
145.24
148.91
145.24
146.57
+0.39%
1,500,282
07/24/2026
144.97
146.63
142.74
145.99
+1.57%
1,048,431
07/23/2026
142.54
144.90
142.49
143.73
+0.26%
1,672,100
07/22/2026
143.78
144.44
142.59
143.36
-0.34%
1,827,204
07/21/2026
145.28
145.72
143.09
143.86
-1.17%
1,189,789
07/20/2026
146.17
146.17
144.24
145.57
-0.59%
770,919
07/17/2026
148.64
150.95
145.90
146.44
-1.44%
843,524
07/16/2026
143.66
148.71
143.14
148.58
+3.93%
1,171,513
07/15/2026
144.77
146.01
142.71
142.96
-0.59%
1,175,508
07/14/2026
144.38
144.55
143.40
143.81
+0.12%
1,092,884
07/13/2026
142.46
144.49
142.46
143.63
+0.94%
871,344
07/10/2026
141.54
142.82
140.92
142.29
+0.90%
876,920
07/09/2026
142.48
143.67
140.66
141.02
-0.91%
758,695
07/08/2026
145.24
145.24
141.86
142.32
-2.53%
716,830
07/07/2026
145.36
147.79
144.87
146.01
+1.09%
561,394
07/06/2026
147.22
147.22
143.26
144.44
-2.14%
716,355
07/02/2026
147.12
147.96
146.26
147.60
+1.39%
782,270
07/01/2026
144.05
146.30
144.05
145.58
+1.37%
971,190
06/30/2026
145.07
145.07
143.10
143.61
-2.00%
1,358,463
06/29/2026
146.74
146.74
144.76
146.54
-0.64%
1,001,179
06/26/2026
146.30
147.89
146.05
147.48
+1.37%
1,667,988
06/25/2026
145.19
145.83
142.38
145.48
+0.91%
1,320,411
06/24/2026
147.30
147.36
142.89
144.16
-1.29%
1,697,098
06/23/2026
144.86
146.79
144.08
146.04
+1.15%
1,811,442
06/22/2026
142.81
145.27
142.81
144.38
+0.52%
1,381,376
06/18/2026
143.36
144.90
142.56
143.64
+0.98%
2,606,958
06/17/2026
143.81
144.53
141.12
142.25
-1.69%
1,561,866
06/16/2026
147.34
147.58
144.48
144.70
-0.17%
1,382,118
06/15/2026
148.21
148.21
144.79
144.95
-1.56%
1,249,122
06/15/2026
$1.62 Dividend
06/12/2026
146.25
148.32
145.75
147.25
+0.23%
890,162
06/11/2026
147.17
148.28
145.38
146.92
+0.44%
1,307,060
06/10/2026
145.01
148.37
145.01
146.27
+0.92%
1,305,218
06/09/2026
143.06
147.05
142.77
144.93
+2.23%
1,662,425
06/08/2026
142.66
142.66
140.71
141.77
-0.21%
858,152
06/05/2026
141.76
144.28
141.48
142.08
-0.38%
1,321,483
06/04/2026
142.25
143.25
140.68
142.62
+1.98%
747,321
06/03/2026
139.45
142.40
139.40
139.86
+0.53%
1,214,287
06/02/2026
137.31
139.17
136.77
139.12
+1.40%
818,332
06/01/2026
139.69
140.25
137.12
137.20
-2.76%
729,312
05/29/2026
141.68
142.33
140.11
141.10
-1.03%
1,286,015
05/28/2026
141.02
143.94
139.31
142.57
+0.96%
796,299
05/27/2026
141.11
142.49
140.08
141.22
+0.31%
822,307
05/26/2026
140.24
141.38
139.33
140.79
+0.48%
967,678
05/22/2026
141.36
142.19
139.11
140.11
-0.42%
801,870
05/21/2026
138.00
140.80
137.00
140.71
+1.17%
1,852,390
05/20/2026
136.43
141.03
136.43
139.08
+1.38%
1,072,466
05/19/2026
135.68
137.56
133.90
137.19
+0.75%
936,314
05/18/2026
134.82
136.56
133.66
136.17
+1.73%
908,572
05/15/2026
137.62
138.13
133.65
133.85
-3.72%
1,010,189