Extra Space Storage Inc. - Price History

Monthly price history for EXR (Extra Space Storage Inc.)

DateAdjusted priceReal price
November 2022 153.19 USD 153.19 USD
October 2022 177.44 USD 177.44 USD
September 2022 172.71 USD 172.71 USD
August 2022 197.20 USD 198.73 USD
July 2022 188.06 USD 189.52 USD
June 2022 168.81 USD 170.12 USD
May 2022 175.16 USD 178.20 USD
April 2022 186.76 USD 190.00 USD
March 2022 202.10 USD 205.60 USD
February 2022 183.53 USD 188.15 USD
January 2022 193.32 USD 198.19 USD
December 2021 221.16 USD 226.73 USD
November 2021 193.94 USD 200.00 USD
October 2021 191.39 USD 197.37 USD
September 2021 162.90 USD 167.99 USD
August 2021 180.04 USD 186.91 USD
July 2021 167.74 USD 174.14 USD
June 2021 157.79 USD 163.82 USD
May 2021 143.40 USD 149.81 USD
April 2021 142.32 USD 148.69 USD
March 2021 126.87 USD 132.55 USD
February 2021 119.39 USD 125.70 USD
January 2021 108.08 USD 113.79 USD
December 2020 110.04 USD 115.86 USD
November 2020 106.20 USD 112.73 USD
October 2020 109.23 USD 115.95 USD
September 2020 100.79 USD 106.99 USD
August 2020 99.56 USD 106.55 USD
July 2020 96.56 USD 103.34 USD
June 2020 86.31 USD 92.37 USD
May 2020 89.54 USD 96.75 USD
April 2020 81.66 USD 88.24 USD
March 2020 88.62 USD 95.76 USD
February 2020 92.01 USD 100.36 USD
January 2020 101.47 USD 110.68 USD
December 2019 96.84 USD 105.62 USD
November 2019 96.37 USD 106.05 USD
October 2019 102.03 USD 112.27 USD
September 2019 106.16 USD 116.82 USD
August 2019 109.94 USD 121.92 USD
July 2019 101.35 USD 112.39 USD
June 2019 95.68 USD 106.10 USD
May 2019 95.84 USD 107.16 USD
April 2019 92.73 USD 103.69 USD
March 2019 91.14 USD 101.91 USD
February 2019 85.06 USD 95.94 USD
January 2019 87.43 USD 98.61 USD
December 2018 80.22 USD 90.48 USD
November 2018 84.35 USD 95.98 USD
October 2018 79.15 USD 90.06 USD
September 2018 76.14 USD 86.64 USD
August 2018 80.26 USD 92.21 USD
July 2018 81.80 USD 93.97 USD
June 2018 86.88 USD 99.81 USD
May 2018 83.04 USD 96.25 USD
April 2018 77.29 USD 89.59 USD
March 2018 75.37 USD 87.36 USD
February 2018 72.72 USD 85.05 USD
January 2018 71.38 USD 83.48 USD
December 2017 74.78 USD 87.45 USD
November 2017 72.34 USD 85.36 USD
October 2017 69.14 USD 81.59 USD
September 2017 67.73 USD 79.92 USD
August 2017 65.13 USD 77.63 USD
July 2017 66.70 USD 79.50 USD
June 2017 65.44 USD 78.00 USD
May 2017 64.32 USD 77.47 USD
April 2017 62.71 USD 75.53 USD
March 2017 61.76 USD 74.39 USD
February 2017 65.06 USD 79.19 USD
January 2017 59.20 USD 72.05 USD
December 2016 63.46 USD 77.24 USD
November 2016 57.03 USD 70.16 USD
October 2016 59.46 USD 73.15 USD
September 2016 64.55 USD 79.41 USD
August 2016 64.83 USD 80.55 USD
July 2016 69.23 USD 86.02 USD
June 2016 74.48 USD 92.54 USD
May 2016 74.16 USD 92.97 USD
April 2016 67.77 USD 84.95 USD
March 2016 74.55 USD 93.46 USD
February 2016 65.08 USD 82.15 USD
January 2016 71.84 USD 90.69 USD
December 2015 69.88 USD 88.21 USD
November 2015 65.89 USD 83.75 USD
October 2015 62.34 USD 79.24 USD
September 2015 60.70 USD 77.16 USD
August 2015 57.33 USD 73.48 USD
July 2015 57.36 USD 73.52 USD
June 2015 50.89 USD 65.22 USD
May 2015 54.16 USD 70.03 USD
April 2015 50.98 USD 65.93 USD
March 2015 52.25 USD 67.57 USD
February 2015 50.50 USD 65.78 USD
January 2015 50.66 USD 66.00 USD
December 2014 45.01 USD 58.64 USD
November 2014 45.14 USD 59.27 USD
October 2014 44.29 USD 58.16 USD
September 2014 39.27 USD 51.57 USD
August 2014 39.78 USD 52.70 USD
July 2014 39.05 USD 51.73 USD
June 2014 40.19 USD 53.25 USD
May 2014 39.17 USD 52.35 USD
April 2014 39.15 USD 52.33 USD
March 2014 36.30 USD 48.51 USD
February 2014 36.44 USD 49.10 USD
January 2014 33.89 USD 45.66 USD
December 2013 31.27 USD 42.13 USD
November 2013 30.81 USD 41.92 USD
October 2013 33.81 USD 45.99 USD
September 2013 33.63 USD 45.75 USD
August 2013 30.03 USD 41.23 USD
July 2013 30.63 USD 42.05 USD
June 2013 30.54 USD 41.93 USD
May 2013 30.22 USD 41.89 USD
April 2013 31.44 USD 43.58 USD
March 2013 28.33 USD 39.27 USD
February 2013 26.84 USD 37.44 USD
January 2013 28.56 USD 39.84 USD
December 2012 26.09 USD 36.39 USD
November 2012 25.02 USD 35.15 USD
October 2012 24.55 USD 34.49 USD
September 2012 23.66 USD 33.25 USD
August 2012 24.13 USD 34.11 USD
July 2012 23.17 USD 32.74 USD
June 2012 21.65 USD 30.60 USD
May 2012 19.93 USD 28.36 USD
April 2012 21.32 USD 30.35 USD
March 2012 20.23 USD 28.79 USD
February 2012 18.39 USD 26.37 USD
January 2012 18.35 USD 26.32 USD
December 2011 16.90 USD 24.23 USD
November 2011 16.71 USD 24.10 USD
October 2011 15.62 USD 22.53 USD
September 2011 12.92 USD 18.63 USD
August 2011 14.81 USD 21.50 USD
July 2011 14.64 USD 21.26 USD
June 2011 14.69 USD 21.33 USD
May 2011 14.88 USD 21.76 USD
April 2011 14.80 USD 21.64 USD
March 2011 14.16 USD 20.71 USD
February 2011 13.41 USD 19.75 USD
January 2011 13.06 USD 19.23 USD
December 2010 11.82 USD 17.40 USD
November 2010 10.82 USD 16.02 USD
October 2010 10.94 USD 16.20 USD
September 2010 10.83 USD 16.04 USD
August 2010 10.26 USD 15.29 USD
July 2010 10.40 USD 15.51 USD
June 2010 9.32 USD 13.90 USD
May 2010 10.02 USD 15.04 USD
April 2010 10.01 USD 15.02 USD
March 2010 8.45 USD 12.68 USD
February 2010 7.46 USD 11.28 USD
January 2010 7.50 USD 11.35 USD
December 2009 7.63 USD 11.55 USD
November 2009 7.18 USD 10.99 USD
October 2009 6.25 USD 9.57 USD
September 2009 6.89 USD 10.55 USD
August 2009 6.47 USD 9.90 USD
July 2009 5.74 USD 8.78 USD
June 2009 5.46 USD 8.35 USD
May 2009 4.91 USD 7.51 USD
April 2009 4.65 USD 7.11 USD
March 2009 3.60 USD 5.51 USD
February 2009 3.91 USD 6.27 USD
January 2009 5.06 USD 8.11 USD
December 2008 6.44 USD 10.32 USD
November 2008 5.38 USD 8.85 USD
October 2008 6.99 USD 11.51 USD
September 2008 9.33 USD 15.36 USD
August 2008 9.42 USD 15.75 USD
July 2008 8.47 USD 14.17 USD
June 2008 9.18 USD 15.36 USD
May 2008 9.80 USD 16.65 USD
April 2008 9.91 USD 16.83 USD
March 2008 9.53 USD 16.19 USD
February 2008 8.73 USD 15.07 USD
January 2008 8.77 USD 15.14 USD
December 2007 8.28 USD 14.29 USD
November 2007 8.12 USD 14.26 USD
October 2007 8.95 USD 15.72 USD
September 2007 8.76 USD 15.39 USD
August 2007 8.61 USD 15.37 USD
July 2007 7.87 USD 14.04 USD
June 2007 9.25 USD 16.50 USD
May 2007 9.90 USD 17.91 USD
April 2007 10.34 USD 18.71 USD
March 2007 10.47 USD 18.94 USD
February 2007 10.39 USD 19.00 USD
January 2007 10.79 USD 19.74 USD
December 2006 9.98 USD 18.26 USD
November 2006 9.95 USD 18.42 USD
October 2006 9.96 USD 18.44 USD
September 2006 9.35 USD 17.31 USD
August 2006 9.32 USD 17.50 USD
July 2006 8.49 USD 15.93 USD
June 2006 8.65 USD 16.24 USD
May 2006 7.97 USD 15.19 USD
April 2006 8.25 USD 15.72 USD
March 2006 9.02 USD 17.19 USD
February 2006 7.76 USD 15.00 USD
January 2006 7.94 USD 15.35 USD
December 2005 7.97 USD 15.40 USD
November 2005 7.77 USD 15.24 USD
October 2005 7.44 USD 14.60 USD
September 2005 7.84 USD 15.38 USD
August 2005 7.49 USD 14.92 USD
July 2005 8.11 USD 16.14 USD
June 2005 7.20 USD 14.33 USD
May 2005 7.12 USD 14.40 USD
April 2005 6.42 USD 13.00 USD
March 2005 6.67 USD 13.50 USD
February 2005 6.76 USD 13.90 USD
January 2005 6.30 USD 12.97 USD
December 2004 6.48 USD 13.33 USD
November 2004 6.65 USD 13.90 USD
October 2004 6.63 USD 13.86 USD
September 2004 6.10 USD 12.75 USD
August 2004 6.55 USD 13.80 USD

EXR

List: Contenders

Price: 153.19USD

52 week range price:
149.78
228.84

Dividend Yield: 3.53%

5-year range yield:
2.38%
4.26%

Forward Dividend Yield: 3.93%

Payout Ratio: 91.19%

Payout Ratio Range:
74.60%
163.90%

Dividend Per Share: 6.00 USD

Earnings Per Share: 6.42 USD

P/E Ratio: 22.98

Exchange: NYQ

Sector: Real Estate

Industry: REIT—Industrial

Volume: 1.2 million

Ebitda: 310.6 million

Market Capitalization: 22.2 billion

Average Dividend Frequency: 4

Years Paying Dividends: 19

DGR3: 10.69%

DGR5: 9.25%

DGR10: 24.80%

Links: