Extra Space Storage Inc. ( EXR) - Price History
Monthly price history for EXR (Extra Space Storage Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $139.69 | $139.69 |
| August 2026 | $141.10 | $141.10 |
| July 2026 | $148.04 | $148.04 |
| June 2026 | $145.30 | $145.30 |
| May 2026 | $142.76 | $144.31 |
| April 2026 | $141.79 | $143.33 |
| March 2026 | $129.72 | $131.13 |
| February 2026 | $147.69 | $151.03 |
| January 2026 | $134.92 | $137.97 |
| December 2025 | $127.34 | $130.22 |
| November 2025 | $128.66 | $133.17 |
| October 2025 | $129.02 | $133.54 |
| September 2025 | $136.17 | $140.94 |
| August 2025 | $137.19 | $143.58 |
| July 2025 | $128.38 | $134.36 |
| June 2025 | $140.88 | $147.44 |
| May 2025 | $142.86 | $151.15 |
| April 2025 | $138.48 | $146.52 |
| March 2025 | $140.34 | $148.49 |
| February 2025 | $142.58 | $152.56 |
| January 2025 | $143.92 | $154 |
| December 2024 | $139.81 | $149.60 |
| November 2024 | $158.13 | $170.96 |
| October 2024 | $151.05 | $163.30 |
| September 2024 | $166.67 | $180.19 |
| August 2024 | $162.23 | $177 |
| July 2024 | $146.30 | $159.62 |
| June 2024 | $142.44 | $155.41 |
| May 2024 | $131.33 | $144.77 |
| April 2024 | $121.82 | $134.28 |
| March 2024 | $133.36 | $147 |
| February 2024 | $126.48 | $140.97 |
| January 2024 | $129.60 | $144.44 |
| December 2023 | $143.86 | $160.33 |
| November 2023 | $115.50 | $130.17 |
| October 2023 | $91.92 | $103.59 |
| September 2023 | $107.88 | $121.58 |
| August 2023 | $113.62 | $128.68 |
| July 2023 | $123.23 | $139.57 |
| June 2023 | $130.55 | $148.85 |
| May 2023 | $125.13 | $144.27 |
| April 2023 | $131.87 | $152.04 |
| March 2023 | $141.32 | $162.93 |
| February 2023 | $141.34 | $164.65 |
| January 2023 | $135.48 | $157.83 |
| December 2022 | $126.34 | $147.18 |
| November 2022 | $136.64 | $160.69 |
| October 2022 | $150.88 | $177.44 |
| September 2022 | $146.86 | $172.71 |
| August 2022 | $167.68 | $198.73 |
| July 2022 | $159.91 | $189.52 |
| June 2022 | $143.54 | $170.12 |
| May 2022 | $148.94 | $178.20 |
| April 2022 | $158.80 | $190 |
| March 2022 | $171.84 | $205.60 |
| February 2022 | $156.06 | $188.15 |
| January 2022 | $164.39 | $198.19 |
| December 2021 | $188.06 | $226.73 |
| November 2021 | $164.91 | $200 |
| October 2021 | $162.74 | $197.37 |
| September 2021 | $138.52 | $167.99 |
| August 2021 | $153.09 | $186.91 |
| July 2021 | $142.63 | $174.14 |
| June 2021 | $134.17 | $163.82 |
| May 2021 | $121.93 | $149.81 |
| April 2021 | $121.02 | $148.69 |
| March 2021 | $107.88 | $132.55 |
| February 2021 | $101.52 | $125.70 |
| January 2021 | $91.90 | $113.79 |
| December 2020 | $93.57 | $115.86 |
| November 2020 | $90.30 | $112.73 |
| October 2020 | $92.88 | $115.95 |
| September 2020 | $85.70 | $106.99 |
| August 2020 | $84.66 | $106.55 |
| July 2020 | $82.11 | $103.34 |
| June 2020 | $73.39 | $92.37 |
| May 2020 | $76.14 | $96.75 |
| April 2020 | $69.44 | $88.24 |
| March 2020 | $75.36 | $95.76 |
| February 2020 | $78.24 | $100.36 |
| January 2020 | $86.28 | $110.68 |
| December 2019 | $82.34 | $105.62 |
| November 2019 | $81.95 | $106.05 |
| October 2019 | $86.76 | $112.27 |
| September 2019 | $90.27 | $116.82 |
| August 2019 | $93.49 | $121.92 |
| July 2019 | $86.18 | $112.39 |
| June 2019 | $81.36 | $106.10 |
| May 2019 | $81.49 | $107.16 |
| April 2019 | $78.85 | $103.69 |
| March 2019 | $77.50 | $101.91 |
| February 2019 | $72.33 | $95.94 |
| January 2019 | $74.34 | $98.61 |
| December 2018 | $68.22 | $90.48 |
| November 2018 | $71.72 | $95.98 |
| October 2018 | $67.30 | $90.06 |
| September 2018 | $64.74 | $86.64 |
| August 2018 | $68.25 | $92.21 |
| July 2018 | $69.55 | $93.97 |
| June 2018 | $73.87 | $99.81 |
| May 2018 | $70.61 | $96.25 |
| April 2018 | $65.72 | $89.59 |
| March 2018 | $64.08 | $87.36 |
| February 2018 | $61.84 | $85.05 |
| January 2018 | $60.70 | $83.48 |
| December 2017 | $63.58 | $87.45 |
| November 2017 | $61.51 | $85.36 |
| October 2017 | $58.79 | $81.59 |
| September 2017 | $57.59 | $79.92 |
| August 2017 | $55.38 | $77.63 |
| July 2017 | $56.71 | $79.50 |
| June 2017 | $55.64 | $78 |
| May 2017 | $54.69 | $77.47 |
| April 2017 | $53.32 | $75.53 |
| March 2017 | $52.52 | $74.39 |
| February 2017 | $55.32 | $79.19 |
| January 2017 | $50.34 | $72.05 |
| December 2016 | $53.96 | $77.24 |
| November 2016 | $48.49 | $70.16 |
| October 2016 | $50.56 | $73.15 |
| September 2016 | $54.89 | $79.41 |
| August 2016 | $55.12 | $80.55 |
| July 2016 | $58.87 | $86.02 |
| June 2016 | $63.33 | $92.54 |
| May 2016 | $63.06 | $92.97 |
| April 2016 | $57.62 | $84.95 |
| March 2016 | $63.39 | $93.46 |
| February 2016 | $55.34 | $82.15 |
| January 2016 | $61.09 | $90.69 |
| December 2015 | $59.42 | $88.21 |
| November 2015 | $56.02 | $83.75 |
| October 2015 | $53.01 | $79.24 |
| September 2015 | $51.61 | $77.16 |
| August 2015 | $48.75 | $73.48 |
| July 2015 | $48.78 | $73.52 |
| June 2015 | $43.27 | $65.22 |
| May 2015 | $46.05 | $70.03 |
| April 2015 | $43.35 | $65.93 |
| March 2015 | $44.43 | $67.57 |
| February 2015 | $42.94 | $65.78 |
| January 2015 | $43.08 | $66 |
| December 2014 | $38.28 | $58.64 |
| November 2014 | $38.38 | $59.27 |
| October 2014 | $37.66 | $58.16 |
| September 2014 | $33.40 | $51.57 |
| August 2014 | $33.82 | $52.70 |
| July 2014 | $33.20 | $51.73 |
| June 2014 | $34.18 | $53.25 |
| May 2014 | $33.30 | $52.35 |
| April 2014 | $33.29 | $52.33 |
| March 2014 | $30.86 | $48.51 |
| February 2014 | $30.98 | $49.10 |
| January 2014 | $28.81 | $45.66 |
| December 2013 | $26.58 | $42.13 |
| November 2013 | $26.20 | $41.92 |
| October 2013 | $28.74 | $45.99 |
| September 2013 | $28.60 | $45.75 |
| August 2013 | $25.54 | $41.23 |
| July 2013 | $26.04 | $42.05 |
| June 2013 | $25.97 | $41.93 |
| May 2013 | $25.70 | $41.89 |
| April 2013 | $26.74 | $43.58 |
| March 2013 | $24.09 | $39.27 |
| February 2013 | $22.82 | $37.44 |
| January 2013 | $24.28 | $39.84 |
| December 2012 | $22.18 | $36.39 |
| November 2012 | $21.27 | $35.15 |
| October 2012 | $20.87 | $34.49 |
| September 2012 | $20.12 | $33.25 |
| August 2012 | $20.52 | $34.11 |
| July 2012 | $19.70 | $32.74 |
| June 2012 | $18.41 | $30.60 |
| May 2012 | $16.94 | $28.36 |
| April 2012 | $18.13 | $30.35 |
| March 2012 | $17.20 | $28.79 |
| February 2012 | $15.64 | $26.37 |
| January 2012 | $15.61 | $26.32 |
| December 2011 | $14.37 | $24.23 |
| November 2011 | $14.21 | $24.10 |
| October 2011 | $13.28 | $22.53 |
| September 2011 | $10.98 | $18.63 |
| August 2011 | $12.59 | $21.50 |
| July 2011 | $12.45 | $21.26 |
| June 2011 | $12.49 | $21.33 |
| May 2011 | $12.65 | $21.76 |
| April 2011 | $12.58 | $21.64 |
| March 2011 | $12.04 | $20.71 |
| February 2011 | $11.40 | $19.75 |
| January 2011 | $11.10 | $19.23 |
| December 2010 | $10.05 | $17.40 |
| November 2010 | $9.20 | $16.02 |
| October 2010 | $9.30 | $16.20 |
| September 2010 | $9.21 | $16.04 |
| August 2010 | $8.72 | $15.29 |
| July 2010 | $8.85 | $15.51 |
| June 2010 | $7.93 | $13.90 |
| May 2010 | $8.52 | $15.04 |
| April 2010 | $8.51 | $15.02 |
| March 2010 | $7.18 | $12.68 |
| February 2010 | $6.34 | $11.28 |
| January 2010 | $6.38 | $11.35 |
| December 2009 | $6.49 | $11.55 |
| November 2009 | $6.10 | $10.99 |
| October 2009 | $5.32 | $9.57 |
| September 2009 | $5.86 | $10.55 |
| August 2009 | $5.50 | $9.90 |
| July 2009 | $4.88 | $8.78 |
| June 2009 | $4.64 | $8.35 |
| May 2009 | $4.17 | $7.51 |
| April 2009 | $3.95 | $7.11 |
| March 2009 | $3.06 | $5.51 |
| February 2009 | $3.33 | $6.27 |
| January 2009 | $4.30 | $8.11 |
| December 2008 | $5.48 | $10.32 |
| November 2008 | $4.57 | $8.85 |
| October 2008 | $5.95 | $11.51 |
| September 2008 | $7.94 | $15.36 |
| August 2008 | $8.01 | $15.75 |
| July 2008 | $7.20 | $14.17 |
| June 2008 | $7.81 | $15.36 |
| May 2008 | $8.33 | $16.65 |
| April 2008 | $8.42 | $16.83 |
| March 2008 | $8.10 | $16.19 |
| February 2008 | $7.42 | $15.07 |
| January 2008 | $7.46 | $15.14 |
| December 2007 | $7.04 | $14.29 |
| November 2007 | $6.90 | $14.26 |
| October 2007 | $7.61 | $15.72 |
| September 2007 | $7.45 | $15.39 |
| August 2007 | $7.32 | $15.37 |
| July 2007 | $6.69 | $14.04 |
| June 2007 | $7.86 | $16.50 |
| May 2007 | $8.42 | $17.91 |
| April 2007 | $8.80 | $18.71 |
| March 2007 | $8.90 | $18.94 |
| February 2007 | $8.83 | $19 |
| January 2007 | $9.18 | $19.74 |
| December 2006 | $8.49 | $18.26 |
| November 2006 | $8.46 | $18.42 |
| October 2006 | $8.47 | $18.44 |
| September 2006 | $7.95 | $17.31 |
| August 2006 | $7.93 | $17.50 |
| July 2006 | $7.22 | $15.93 |
| June 2006 | $7.36 | $16.24 |
| May 2006 | $6.78 | $15.19 |
| April 2006 | $7.02 | $15.72 |
| March 2006 | $7.67 | $17.19 |
| February 2006 | $6.60 | $15 |
| January 2006 | $6.75 | $15.35 |
| December 2005 | $6.77 | $15.40 |
| November 2005 | $6.60 | $15.24 |
| October 2005 | $6.33 | $14.60 |
| September 2005 | $6.66 | $15.38 |
| August 2005 | $6.37 | $14.92 |
| July 2005 | $6.89 | $16.14 |
| June 2005 | $6.12 | $14.33 |
| May 2005 | $6.05 | $14.40 |
| April 2005 | $5.46 | $13 |
| March 2005 | $5.67 | $13.50 |
| February 2005 | $5.74 | $13.90 |
| January 2005 | $5.36 | $12.97 |
| December 2004 | $5.51 | $13.33 |
| November 2004 | $5.65 | $13.90 |
| October 2004 | $5.64 | $13.86 |
| September 2004 | $5.18 | $12.75 |
| August 2004 | $5.57 | $13.80 |
EXR
Price: $139.69
52 week price:
Dividend Yield: 4.33%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 177.53%
Payout Ratio Range:
Dividend Per Share: 6.48 USD
Earnings Per Share: 4.53 USD
P/E Ratio: 33.05
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Country: United States
Volume: 2.1 million
Ebitda: 310.6 millionMarket Capitalization: 31.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 5.77%
DGR5: 13.52%
DGR10: 13.22%
DGR20: 14.77%