Extra Space Storage Inc. ( EXR) - Price History
Monthly price history for EXR (Extra Space Storage Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $145.33 | $145.33 |
| May 2026 | $144.31 | $144.31 |
| April 2026 | $143.33 | $143.33 |
| March 2026 | $131.13 | $131.13 |
| February 2026 | $149.30 | $151.03 |
| January 2026 | $136.39 | $137.97 |
| December 2025 | $128.73 | $130.22 |
| November 2025 | $130.06 | $133.17 |
| October 2025 | $130.42 | $133.54 |
| September 2025 | $137.65 | $140.94 |
| August 2025 | $138.68 | $143.58 |
| July 2025 | $129.78 | $134.36 |
| June 2025 | $142.41 | $147.44 |
| May 2025 | $144.41 | $151.15 |
| April 2025 | $139.99 | $146.52 |
| March 2025 | $141.87 | $148.49 |
| February 2025 | $144.12 | $152.56 |
| January 2025 | $145.48 | $154 |
| December 2024 | $141.33 | $149.60 |
| November 2024 | $159.85 | $170.96 |
| October 2024 | $152.69 | $163.30 |
| September 2024 | $168.48 | $180.19 |
| August 2024 | $163.99 | $177 |
| July 2024 | $147.89 | $159.62 |
| June 2024 | $143.99 | $155.41 |
| May 2024 | $132.76 | $144.77 |
| April 2024 | $123.14 | $134.28 |
| March 2024 | $134.81 | $147 |
| February 2024 | $127.86 | $140.97 |
| January 2024 | $131.01 | $144.44 |
| December 2023 | $145.42 | $160.33 |
| November 2023 | $116.76 | $130.17 |
| October 2023 | $92.91 | $103.59 |
| September 2023 | $109.05 | $121.58 |
| August 2023 | $114.85 | $128.68 |
| July 2023 | $124.57 | $139.57 |
| June 2023 | $131.97 | $148.85 |
| May 2023 | $126.49 | $144.27 |
| April 2023 | $133.30 | $152.04 |
| March 2023 | $142.85 | $162.93 |
| February 2023 | $142.88 | $164.65 |
| January 2023 | $136.96 | $157.83 |
| December 2022 | $127.72 | $147.18 |
| November 2022 | $138.12 | $160.69 |
| October 2022 | $152.52 | $177.44 |
| September 2022 | $148.45 | $172.71 |
| August 2022 | $169.50 | $198.73 |
| July 2022 | $161.65 | $189.52 |
| June 2022 | $145.10 | $170.12 |
| May 2022 | $150.56 | $178.20 |
| April 2022 | $160.53 | $190 |
| March 2022 | $173.71 | $205.60 |
| February 2022 | $157.76 | $188.15 |
| January 2022 | $166.17 | $198.19 |
| December 2021 | $190.10 | $226.73 |
| November 2021 | $166.71 | $200 |
| October 2021 | $164.51 | $197.37 |
| September 2021 | $140.02 | $167.99 |
| August 2021 | $154.75 | $186.91 |
| July 2021 | $144.18 | $174.14 |
| June 2021 | $135.63 | $163.82 |
| May 2021 | $123.26 | $149.81 |
| April 2021 | $122.34 | $148.69 |
| March 2021 | $109.06 | $132.55 |
| February 2021 | $102.62 | $125.70 |
| January 2021 | $92.90 | $113.79 |
| December 2020 | $94.59 | $115.86 |
| November 2020 | $91.28 | $112.73 |
| October 2020 | $93.89 | $115.95 |
| September 2020 | $86.63 | $106.99 |
| August 2020 | $85.58 | $106.55 |
| July 2020 | $83 | $103.34 |
| June 2020 | $74.19 | $92.37 |
| May 2020 | $76.96 | $96.75 |
| April 2020 | $70.20 | $88.24 |
| March 2020 | $76.18 | $95.76 |
| February 2020 | $79.09 | $100.36 |
| January 2020 | $87.22 | $110.68 |
| December 2019 | $83.24 | $105.62 |
| November 2019 | $82.84 | $106.05 |
| October 2019 | $87.70 | $112.27 |
| September 2019 | $91.25 | $116.82 |
| August 2019 | $94.50 | $121.92 |
| July 2019 | $87.12 | $112.39 |
| June 2019 | $82.24 | $106.10 |
| May 2019 | $82.38 | $107.16 |
| April 2019 | $79.71 | $103.69 |
| March 2019 | $78.34 | $101.91 |
| February 2019 | $73.12 | $95.94 |
| January 2019 | $75.15 | $98.61 |
| December 2018 | $68.96 | $90.48 |
| November 2018 | $72.50 | $95.98 |
| October 2018 | $68.03 | $90.06 |
| September 2018 | $65.45 | $86.64 |
| August 2018 | $68.99 | $92.21 |
| July 2018 | $70.31 | $93.97 |
| June 2018 | $74.68 | $99.81 |
| May 2018 | $71.38 | $96.25 |
| April 2018 | $66.44 | $89.59 |
| March 2018 | $64.78 | $87.36 |
| February 2018 | $62.51 | $85.05 |
| January 2018 | $61.36 | $83.48 |
| December 2017 | $64.27 | $87.45 |
| November 2017 | $62.18 | $85.36 |
| October 2017 | $59.43 | $81.59 |
| September 2017 | $58.22 | $79.92 |
| August 2017 | $55.98 | $77.63 |
| July 2017 | $57.33 | $79.50 |
| June 2017 | $56.25 | $78 |
| May 2017 | $55.29 | $77.47 |
| April 2017 | $53.90 | $75.53 |
| March 2017 | $53.09 | $74.39 |
| February 2017 | $55.92 | $79.19 |
| January 2017 | $50.88 | $72.05 |
| December 2016 | $54.55 | $77.24 |
| November 2016 | $49.02 | $70.16 |
| October 2016 | $51.11 | $73.15 |
| September 2016 | $55.48 | $79.41 |
| August 2016 | $55.72 | $80.55 |
| July 2016 | $59.51 | $86.02 |
| June 2016 | $64.02 | $92.54 |
| May 2016 | $63.75 | $92.97 |
| April 2016 | $58.25 | $84.95 |
| March 2016 | $64.08 | $93.46 |
| February 2016 | $55.94 | $82.15 |
| January 2016 | $61.75 | $90.69 |
| December 2015 | $60.06 | $88.21 |
| November 2015 | $56.63 | $83.75 |
| October 2015 | $53.58 | $79.24 |
| September 2015 | $52.18 | $77.16 |
| August 2015 | $49.28 | $73.48 |
| July 2015 | $49.31 | $73.52 |
| June 2015 | $43.74 | $65.22 |
| May 2015 | $46.55 | $70.03 |
| April 2015 | $43.82 | $65.93 |
| March 2015 | $44.91 | $67.57 |
| February 2015 | $43.40 | $65.78 |
| January 2015 | $43.55 | $66 |
| December 2014 | $38.69 | $58.64 |
| November 2014 | $38.80 | $59.27 |
| October 2014 | $38.07 | $58.16 |
| September 2014 | $33.76 | $51.57 |
| August 2014 | $34.19 | $52.70 |
| July 2014 | $33.56 | $51.73 |
| June 2014 | $34.55 | $53.25 |
| May 2014 | $33.67 | $52.35 |
| April 2014 | $33.65 | $52.33 |
| March 2014 | $31.20 | $48.51 |
| February 2014 | $31.32 | $49.10 |
| January 2014 | $29.13 | $45.66 |
| December 2013 | $26.88 | $42.13 |
| November 2013 | $26.49 | $41.92 |
| October 2013 | $29.06 | $45.99 |
| September 2013 | $28.91 | $45.75 |
| August 2013 | $25.81 | $41.23 |
| July 2013 | $26.33 | $42.05 |
| June 2013 | $26.25 | $41.93 |
| May 2013 | $25.98 | $41.89 |
| April 2013 | $27.03 | $43.58 |
| March 2013 | $24.35 | $39.27 |
| February 2013 | $23.07 | $37.44 |
| January 2013 | $24.55 | $39.84 |
| December 2012 | $22.42 | $36.39 |
| November 2012 | $21.50 | $35.15 |
| October 2012 | $21.10 | $34.49 |
| September 2012 | $20.34 | $33.25 |
| August 2012 | $20.74 | $34.11 |
| July 2012 | $19.91 | $32.74 |
| June 2012 | $18.61 | $30.60 |
| May 2012 | $17.13 | $28.36 |
| April 2012 | $18.33 | $30.35 |
| March 2012 | $17.39 | $28.79 |
| February 2012 | $15.81 | $26.37 |
| January 2012 | $15.78 | $26.32 |
| December 2011 | $14.52 | $24.23 |
| November 2011 | $14.36 | $24.10 |
| October 2011 | $13.43 | $22.53 |
| September 2011 | $11.10 | $18.63 |
| August 2011 | $12.73 | $21.50 |
| July 2011 | $12.58 | $21.26 |
| June 2011 | $12.63 | $21.33 |
| May 2011 | $12.79 | $21.76 |
| April 2011 | $12.72 | $21.64 |
| March 2011 | $12.18 | $20.71 |
| February 2011 | $11.53 | $19.75 |
| January 2011 | $11.22 | $19.23 |
| December 2010 | $10.16 | $17.40 |
| November 2010 | $9.30 | $16.02 |
| October 2010 | $9.40 | $16.20 |
| September 2010 | $9.31 | $16.04 |
| August 2010 | $8.82 | $15.29 |
| July 2010 | $8.94 | $15.51 |
| June 2010 | $8.02 | $13.90 |
| May 2010 | $8.61 | $15.04 |
| April 2010 | $8.60 | $15.02 |
| March 2010 | $7.26 | $12.68 |
| February 2010 | $6.41 | $11.28 |
| January 2010 | $6.45 | $11.35 |
| December 2009 | $6.56 | $11.55 |
| November 2009 | $6.17 | $10.99 |
| October 2009 | $5.37 | $9.57 |
| September 2009 | $5.92 | $10.55 |
| August 2009 | $5.56 | $9.90 |
| July 2009 | $4.93 | $8.78 |
| June 2009 | $4.69 | $8.35 |
| May 2009 | $4.22 | $7.51 |
| April 2009 | $3.99 | $7.11 |
| March 2009 | $3.09 | $5.51 |
| February 2009 | $3.36 | $6.27 |
| January 2009 | $4.35 | $8.11 |
| December 2008 | $5.54 | $10.32 |
| November 2008 | $4.62 | $8.85 |
| October 2008 | $6.01 | $11.51 |
| September 2008 | $8.02 | $15.36 |
| August 2008 | $8.09 | $15.75 |
| July 2008 | $7.28 | $14.17 |
| June 2008 | $7.89 | $15.36 |
| May 2008 | $8.42 | $16.65 |
| April 2008 | $8.51 | $16.83 |
| March 2008 | $8.19 | $16.19 |
| February 2008 | $7.50 | $15.07 |
| January 2008 | $7.54 | $15.14 |
| December 2007 | $7.12 | $14.29 |
| November 2007 | $6.98 | $14.26 |
| October 2007 | $7.69 | $15.72 |
| September 2007 | $7.53 | $15.39 |
| August 2007 | $7.40 | $15.37 |
| July 2007 | $6.76 | $14.04 |
| June 2007 | $7.95 | $16.50 |
| May 2007 | $8.51 | $17.91 |
| April 2007 | $8.89 | $18.71 |
| March 2007 | $9 | $18.94 |
| February 2007 | $8.93 | $19 |
| January 2007 | $9.28 | $19.74 |
| December 2006 | $8.58 | $18.26 |
| November 2006 | $8.55 | $18.42 |
| October 2006 | $8.56 | $18.44 |
| September 2006 | $8.03 | $17.31 |
| August 2006 | $8.01 | $17.50 |
| July 2006 | $7.30 | $15.93 |
| June 2006 | $7.44 | $16.24 |
| May 2006 | $6.85 | $15.19 |
| April 2006 | $7.09 | $15.72 |
| March 2006 | $7.76 | $17.19 |
| February 2006 | $6.67 | $15 |
| January 2006 | $6.82 | $15.35 |
| December 2005 | $6.85 | $15.40 |
| November 2005 | $6.68 | $15.24 |
| October 2005 | $6.40 | $14.60 |
| September 2005 | $6.74 | $15.38 |
| August 2005 | $6.44 | $14.92 |
| July 2005 | $6.97 | $16.14 |
| June 2005 | $6.19 | $14.33 |
| May 2005 | $6.12 | $14.40 |
| April 2005 | $5.52 | $13 |
| March 2005 | $5.73 | $13.50 |
| February 2005 | $5.81 | $13.90 |
| January 2005 | $5.42 | $12.97 |
| December 2004 | $5.57 | $13.33 |
| November 2004 | $5.71 | $13.90 |
| October 2004 | $5.70 | $13.86 |
| September 2004 | $5.24 | $12.75 |
| August 2004 | $5.63 | $13.80 |
EXR
Price: $145.33
52 week price:
Dividend Yield: 4.55%
5-year range yield:
Forward Dividend Yield: 4.46%
Payout Ratio: 177.53%
Payout Ratio Range:
Dividend Per Share: 6.48 USD
Earnings Per Share: 4.45 USD
P/E Ratio: 31.31
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Industrial
Country: United States
Volume: 2.1 million
Ebitda: 310.6 millionMarket Capitalization: 30.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 5.77%
DGR5: 13.52%
DGR10: 13.22%
DGR20: 14.77%