Extra Space Storage Inc - Price History
Monthly price history for EXR (Extra Space Storage Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $133.76 | $133.76 |
| March 2024 | $147 | $147 |
| February 2024 | $139.42 | $140.97 |
| January 2024 | $142.86 | $144.44 |
| December 2023 | $158.57 | $160.33 |
| November 2023 | $127.32 | $130.17 |
| October 2023 | $101.32 | $103.59 |
| September 2023 | $118.91 | $121.58 |
| August 2023 | $125.24 | $128.68 |
| July 2023 | $135.84 | $139.57 |
| June 2023 | $143.91 | $148.85 |
| May 2023 | $137.93 | $144.27 |
| April 2023 | $145.36 | $152.04 |
| March 2023 | $155.77 | $162.93 |
| February 2023 | $155.80 | $164.65 |
| January 2023 | $149.35 | $157.83 |
| December 2022 | $139.27 | $147.18 |
| November 2022 | $150.62 | $160.69 |
| October 2022 | $166.32 | $177.44 |
| September 2022 | $161.88 | $172.71 |
| August 2022 | $184.83 | $198.73 |
| July 2022 | $176.27 | $189.52 |
| June 2022 | $158.22 | $170.12 |
| May 2022 | $164.18 | $178.20 |
| April 2022 | $175.05 | $190 |
| March 2022 | $189.42 | $205.60 |
| February 2022 | $172.02 | $188.15 |
| January 2022 | $181.20 | $198.19 |
| December 2021 | $207.30 | $226.73 |
| November 2021 | $181.78 | $200 |
| October 2021 | $179.39 | $197.37 |
| September 2021 | $152.69 | $167.99 |
| August 2021 | $168.75 | $186.91 |
| July 2021 | $157.22 | $174.14 |
| June 2021 | $147.90 | $163.82 |
| May 2021 | $134.40 | $149.81 |
| April 2021 | $133.40 | $148.69 |
| March 2021 | $118.92 | $132.55 |
| February 2021 | $111.90 | $125.70 |
| January 2021 | $101.30 | $113.79 |
| December 2020 | $103.14 | $115.86 |
| November 2020 | $99.54 | $112.73 |
| October 2020 | $102.38 | $115.95 |
| September 2020 | $94.47 | $106.99 |
| August 2020 | $93.32 | $106.55 |
| July 2020 | $90.51 | $103.34 |
| June 2020 | $80.90 | $92.37 |
| May 2020 | $83.93 | $96.75 |
| April 2020 | $76.54 | $88.24 |
| March 2020 | $83.07 | $95.76 |
| February 2020 | $86.24 | $100.36 |
| January 2020 | $95.11 | $110.68 |
| December 2019 | $90.76 | $105.62 |
| November 2019 | $90.33 | $106.05 |
| October 2019 | $95.63 | $112.27 |
| September 2019 | $99.51 | $116.82 |
| August 2019 | $103.05 | $121.92 |
| July 2019 | $95 | $112.39 |
| June 2019 | $89.68 | $106.10 |
| May 2019 | $89.83 | $107.16 |
| April 2019 | $86.92 | $103.69 |
| March 2019 | $85.43 | $101.91 |
| February 2019 | $79.73 | $95.94 |
| January 2019 | $81.95 | $98.61 |
| December 2018 | $75.19 | $90.48 |
| November 2018 | $79.06 | $95.98 |
| October 2018 | $74.18 | $90.06 |
| September 2018 | $71.37 | $86.64 |
| August 2018 | $75.23 | $92.21 |
| July 2018 | $76.67 | $93.97 |
| June 2018 | $81.43 | $99.81 |
| May 2018 | $77.83 | $96.25 |
| April 2018 | $72.44 | $89.59 |
| March 2018 | $70.64 | $87.36 |
| February 2018 | $68.16 | $85.05 |
| January 2018 | $66.90 | $83.48 |
| December 2017 | $70.09 | $87.45 |
| November 2017 | $67.80 | $85.36 |
| October 2017 | $64.81 | $81.59 |
| September 2017 | $63.48 | $79.92 |
| August 2017 | $61.04 | $77.63 |
| July 2017 | $62.51 | $79.50 |
| June 2017 | $61.34 | $78 |
| May 2017 | $60.29 | $77.47 |
| April 2017 | $58.78 | $75.53 |
| March 2017 | $57.89 | $74.39 |
| February 2017 | $60.98 | $79.19 |
| January 2017 | $55.48 | $72.05 |
| December 2016 | $59.48 | $77.24 |
| November 2016 | $53.46 | $70.16 |
| October 2016 | $55.73 | $73.15 |
| September 2016 | $60.50 | $79.41 |
| August 2016 | $60.76 | $80.55 |
| July 2016 | $64.89 | $86.02 |
| June 2016 | $69.81 | $92.54 |
| May 2016 | $69.51 | $92.97 |
| April 2016 | $63.52 | $84.95 |
| March 2016 | $69.88 | $93.46 |
| February 2016 | $61 | $82.15 |
| January 2016 | $67.34 | $90.69 |
| December 2015 | $65.50 | $88.21 |
| November 2015 | $61.75 | $83.75 |
| October 2015 | $58.43 | $79.24 |
| September 2015 | $56.90 | $77.16 |
| August 2015 | $53.74 | $73.48 |
| July 2015 | $53.77 | $73.52 |
| June 2015 | $47.70 | $65.22 |
| May 2015 | $50.76 | $70.03 |
| April 2015 | $47.79 | $65.93 |
| March 2015 | $48.98 | $67.57 |
| February 2015 | $47.33 | $65.78 |
| January 2015 | $47.49 | $66 |
| December 2014 | $42.19 | $58.64 |
| November 2014 | $42.31 | $59.27 |
| October 2014 | $41.52 | $58.16 |
| September 2014 | $36.81 | $51.57 |
| August 2014 | $37.28 | $52.70 |
| July 2014 | $36.60 | $51.73 |
| June 2014 | $37.68 | $53.25 |
| May 2014 | $36.71 | $52.35 |
| April 2014 | $36.70 | $52.33 |
| March 2014 | $34.02 | $48.51 |
| February 2014 | $34.15 | $49.10 |
| January 2014 | $31.76 | $45.66 |
| December 2013 | $29.30 | $42.13 |
| November 2013 | $28.88 | $41.92 |
| October 2013 | $31.69 | $45.99 |
| September 2013 | $31.52 | $45.75 |
| August 2013 | $28.15 | $41.23 |
| July 2013 | $28.71 | $42.05 |
| June 2013 | $28.63 | $41.93 |
| May 2013 | $28.33 | $41.89 |
| April 2013 | $29.47 | $43.58 |
| March 2013 | $26.56 | $39.27 |
| February 2013 | $25.16 | $37.44 |
| January 2013 | $26.77 | $39.84 |
| December 2012 | $24.45 | $36.39 |
| November 2012 | $23.45 | $35.15 |
| October 2012 | $23.01 | $34.49 |
| September 2012 | $22.18 | $33.25 |
| August 2012 | $22.62 | $34.11 |
| July 2012 | $21.71 | $32.74 |
| June 2012 | $20.29 | $30.60 |
| May 2012 | $18.68 | $28.36 |
| April 2012 | $19.99 | $30.35 |
| March 2012 | $18.96 | $28.79 |
| February 2012 | $17.24 | $26.37 |
| January 2012 | $17.20 | $26.32 |
| December 2011 | $15.84 | $24.23 |
| November 2011 | $15.66 | $24.10 |
| October 2011 | $14.64 | $22.53 |
| September 2011 | $12.11 | $18.63 |
| August 2011 | $13.88 | $21.50 |
| July 2011 | $13.72 | $21.26 |
| June 2011 | $13.77 | $21.33 |
| May 2011 | $13.95 | $21.76 |
| April 2011 | $13.87 | $21.64 |
| March 2011 | $13.28 | $20.71 |
| February 2011 | $12.57 | $19.75 |
| January 2011 | $12.24 | $19.23 |
| December 2010 | $11.07 | $17.40 |
| November 2010 | $10.14 | $16.02 |
| October 2010 | $10.25 | $16.20 |
| September 2010 | $10.15 | $16.04 |
| August 2010 | $9.61 | $15.29 |
| July 2010 | $9.75 | $15.51 |
| June 2010 | $8.74 | $13.90 |
| May 2010 | $9.39 | $15.04 |
| April 2010 | $9.38 | $15.02 |
| March 2010 | $7.92 | $12.68 |
| February 2010 | $6.99 | $11.28 |
| January 2010 | $7.03 | $11.35 |
| December 2009 | $7.16 | $11.55 |
| November 2009 | $6.73 | $10.99 |
| October 2009 | $5.86 | $9.57 |
| September 2009 | $6.46 | $10.55 |
| August 2009 | $6.06 | $9.90 |
| July 2009 | $5.38 | $8.78 |
| June 2009 | $5.11 | $8.35 |
| May 2009 | $4.60 | $7.51 |
| April 2009 | $4.35 | $7.11 |
| March 2009 | $3.37 | $5.51 |
| February 2009 | $3.67 | $6.27 |
| January 2009 | $4.74 | $8.11 |
| December 2008 | $6.04 | $10.32 |
| November 2008 | $5.04 | $8.85 |
| October 2008 | $6.55 | $11.51 |
| September 2008 | $8.75 | $15.36 |
| August 2008 | $8.83 | $15.75 |
| July 2008 | $7.94 | $14.17 |
| June 2008 | $8.61 | $15.36 |
| May 2008 | $9.18 | $16.65 |
| April 2008 | $9.28 | $16.83 |
| March 2008 | $8.93 | $16.19 |
| February 2008 | $8.18 | $15.07 |
| January 2008 | $8.22 | $15.14 |
| December 2007 | $7.76 | $14.29 |
| November 2007 | $7.61 | $14.26 |
| October 2007 | $8.39 | $15.72 |
| September 2007 | $8.21 | $15.39 |
| August 2007 | $8.08 | $15.37 |
| July 2007 | $7.38 | $14.04 |
| June 2007 | $8.67 | $16.50 |
| May 2007 | $9.28 | $17.91 |
| April 2007 | $9.70 | $18.71 |
| March 2007 | $9.82 | $18.94 |
| February 2007 | $9.74 | $19 |
| January 2007 | $10.12 | $19.74 |
| December 2006 | $9.36 | $18.26 |
| November 2006 | $9.32 | $18.42 |
| October 2006 | $9.33 | $18.44 |
| September 2006 | $8.76 | $17.31 |
| August 2006 | $8.74 | $17.50 |
| July 2006 | $7.96 | $15.93 |
| June 2006 | $8.11 | $16.24 |
| May 2006 | $7.47 | $15.19 |
| April 2006 | $7.73 | $15.72 |
| March 2006 | $8.46 | $17.19 |
| February 2006 | $7.27 | $15 |
| January 2006 | $7.44 | $15.35 |
| December 2005 | $7.47 | $15.40 |
| November 2005 | $7.28 | $15.24 |
| October 2005 | $6.98 | $14.60 |
| September 2005 | $7.35 | $15.38 |
| August 2005 | $7.02 | $14.92 |
| July 2005 | $7.60 | $16.14 |
| June 2005 | $6.75 | $14.33 |
| May 2005 | $6.67 | $14.40 |
| April 2005 | $6.02 | $13 |
| March 2005 | $6.26 | $13.50 |
| February 2005 | $6.34 | $13.90 |
| January 2005 | $5.91 | $12.97 |
| December 2004 | $6.08 | $13.33 |
| November 2004 | $6.23 | $13.90 |
| October 2004 | $6.22 | $13.86 |
| September 2004 | $5.72 | $12.75 |
| August 2004 | $6.14 | $13.80 |
EXR
List: Contenders
Price: $133.76
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.81%
Payout Ratio: 122.50%
Payout Ratio Range:
Dividend Per Share: 6.48 USD
Earnings Per Share: 4.74 USD
P/E Ratio: 27.10
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Volume: 2.1 million
Ebitda: 310.6 millionMarket Capitalization: 29.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 20.10%
DGR5: 15.04%
DGR10: 22.82%