Extra Space Storage Inc. (EXR)
NYSE: EXR
· Real-Time Price · USD
136.66
-1.55 (-1.12%)
At close: Aug 14, 2025, 3:59 PM
136.00
-0.48%
Pre-market: Aug 15, 2025, 04:31 AM EDT
EXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 137.09 | 137.18 | 135.37 | 136.63 | 136.63 | -1.14% | 1,475,631 |
| Aug 13, 2025 | 136.02 | 138.35 | 135.40 | 138.21 | 138.21 | 1.97% | 1,183,322 |
| Aug 12, 2025 | 135.88 | 136.70 | 134.86 | 135.54 | 135.54 | 0.23% | 1,049,619 |
| Aug 11, 2025 | 136.10 | 136.73 | 134.86 | 135.23 | 135.23 | -0.83% | 1,321,667 |
| Aug 8, 2025 | 138.65 | 139.05 | 136.12 | 136.36 | 136.36 | -1.40% | 839,500 |
| Aug 7, 2025 | 138.64 | 138.78 | 136.60 | 138.29 | 138.29 | 0.17% | 828,500 |
| Aug 6, 2025 | 139.14 | 139.34 | 137.79 | 138.05 | 138.05 | -0.40% | 1,106,600 |
| Aug 5, 2025 | 138.66 | 139.18 | 136.92 | 138.61 | 138.61 | 0.40% | 1,484,267 |
| Aug 4, 2025 | 138.38 | 139.99 | 137.97 | 138.06 | 138.06 | -0.89% | 1,309,628 |
| Aug 1, 2025 | 137.24 | 140.32 | 135.45 | 139.30 | 139.30 | 3.68% | 3,193,450 |
| Jul 31, 2025 | 144.39 | 144.47 | 134.36 | 134.36 | 134.36 | -10.03% | 4,363,500 |
| Jul 30, 2025 | 152.03 | 152.90 | 148.67 | 149.34 | 149.34 | -1.69% | 1,423,761 |
| Jul 29, 2025 | 149.32 | 151.96 | 148.11 | 151.91 | 151.91 | 2.43% | 1,125,622 |
| Jul 28, 2025 | 150.02 | 150.68 | 148.19 | 148.31 | 148.31 | -1.69% | 939,100 |
| Jul 25, 2025 | 150.67 | 151.96 | 149.02 | 150.86 | 150.86 | 0.23% | 866,700 |
| Jul 24, 2025 | 150.27 | 151.10 | 149.29 | 150.51 | 150.51 | -0.31% | 889,537 |
| Jul 23, 2025 | 151.01 | 151.74 | 150.00 | 150.98 | 150.98 | -0.23% | 908,100 |
| Jul 22, 2025 | 148.08 | 151.45 | 147.31 | 151.33 | 151.33 | 2.39% | 689,368 |
| Jul 21, 2025 | 148.62 | 149.31 | 147.58 | 147.80 | 147.80 | -0.21% | 1,146,327 |
| Jul 18, 2025 | 147.08 | 148.16 | 145.94 | 148.11 | 148.11 | 0.57% | 761,317 |