Extra Space Storage Stock Price History
NYSE: EXRReal EstateReal Estate Investment TrustsUSD
134.65+1.53 (+1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EXR price history at a glance
The price history for Extra Space Storage (EXR) on this page begins on August 16, 2004, when the stock closed at $12.55; it most recently closed at $134.65 on October 5, 2026. The highest price in this record is $228.84, reached on December 27, 2021; the latest close is 41.2% below that peak. Across the 21 complete calendar years in the table, EXR finished higher in 15 and lower in 6. Its best year was 2021 (+95.7%) and its worst was 2022 (-35.1%).
Over roughly 22 years the share price changed +972.9%, a 11.3% compound annual price return (excluding dividends). In the last 12 months alone, EXR has lost 5.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $228.84
- Date of high
- Dec 27, 2021
- Low since 2004
- $4.93
- Date of low
- Mar 16, 2009
- 52-week high
- $158.88
- 52-week low
- $125.71
- IPO year
- 2004
- Last close
- $134.65
EXR returns
1 week
+1.05%
1 month
-0.72%
3 months
-6.47%
6 months
-3.04%
Year to date
+3.40%
1 year
-5.89%
3 years
+14.04%
5 years
-26.41%
EXR price return, excluding dividends.
EXR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.65 | +2.81% |
| 2025 | 130.97 | -13.29% |
| 2024 | 151.04 | -5.79% |
| 2023 | 160.33 | +8.93% |
| 2022 | 147.18 | -35.09% |
| 2021 | 226.73 | +95.69% |
| 2020 | 115.86 | +8.77% |
| 2019 | 106.52 | +21.27% |
| 2018 | 87.84 | +0.45% |
| 2017 | 87.45 | +13.22% |
| 2016 | 77.24 | -12.44% |
| 2015 | 88.21 | +49.66% |
| 2014 | 58.94 | +40.03% |
| 2013 | 42.09 | +12.75% |
| 2012 | 37.33 | +54.07% |
| 2011 | 24.23 | +39.25% |
| 2010 | 17.40 | +50.65% |
| 2009 | 11.55 | +13.68% |
| 2008 | 10.16 | -23.61% |
| 2007 | 13.30 | -27.16% |
| 2006 | 18.26 | +18.57% |
| 2005 | 15.40 | +15.53% |
| 2004* | 13.33 | +6.22% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
EXR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 133.73 | 134.84 | 133.27 | 134.65 | +1.15% | |
| 131.70 | 133.28 | 130.54 | 133.12 | +1.08% | |
| 133.19 | 134.16 | 131.58 | 131.70 | -1.64% | |
| 133.45 | 135.54 | 132.91 | 133.89 | +0.74% | |
| 133.16 | 133.84 | 131.87 | 132.91 | -0.26% | |
| 134.27 | 135.18 | 132.93 | 133.25 | +0.13% | |
| 131.16 | 133.46 | 130.64 | 133.08 | +1.19% | |
| 134.43 | 134.43 | 131.17 | 131.51 | -1.48% | |
| 131.05 | 133.94 | 130.70 | 133.49 | +1.37% | |
| 133.05 | 133.57 | 130.77 | 131.68 | -1.25% | |
| 132.45 | 133.38 | 131.53 | 133.35 | +0.85% | |
| 134.25 | 134.85 | 132.01 | 132.23 | -1.20% | |
| 133.79 | 135.04 | 132.98 | 133.84 | -0.85% | |
| 137.96 | 138.31 | 134.72 | 134.99 | -1.80% | |
| 137.14 | 138.41 | 136.63 | 137.46 | +0.55% | |
| 138.50 | 139.54 | 136.71 | 136.71 | -1.67% | |
| 138.11 | 139.14 | 137.65 | 139.03 | +1.91% | |
| 136.51 | 138.60 | 135.84 | 136.43 | -0.63% | |
| 137.92 | 139.21 | 136.46 | 137.30 | -1.51% | |
| 138.70 | 140.40 | 137.43 | 139.40 | +1.28% | |
| 137.44 | 138.70 | 136.27 | 137.64 | +0.87% | |
| 135.47 | 137.15 | 135.16 | 136.45 | +0.60% | |
| 139.36 | 140.19 | 135.52 | 135.63 | -2.54% | |
| 138.50 | 140.45 | 138.50 | 139.16 | -0.06% | |
| 140.25 | 141.84 | 139.14 | 139.25 | -1.23% | |
| 141.29 | 141.63 | 139.57 | 140.98 | +0.75% | |
| 139.75 | 140.67 | 137.92 | 139.93 | -0.14% | |
| 141.08 | 141.96 | 138.95 | 140.12 | -0.69% | |
| 141.97 | 142.47 | 139.88 | 141.10 | -1.27% | |
| 143.32 | 143.79 | 142.72 | 142.91 | +0.08% | |
| 144.43 | 145.28 | 142.51 | 142.79 | -0.90% | |
| 144.81 | 145.81 | 143.82 | 144.09 | -0.54% | |
| 146.19 | 146.99 | 144.35 | 144.87 | -0.94% | |
| 146.03 | 147.79 | 144.89 | 146.25 | -0.38% | |
| 147.40 | 147.62 | 146.16 | 146.81 | -0.31% | |
| 146.69 | 148.38 | 146.47 | 147.26 | -0.44% | |
| 147.97 | 149.97 | 147.56 | 147.91 | +0.67% | |
| 148.70 | 148.81 | 146.85 | 146.92 | +0.02% | |
| 147.24 | 147.70 | 146.23 | 146.89 | -0.68% | |
| 148.75 | 149.99 | 147.87 | 147.90 | -1.00% | |
| 147.87 | 149.55 | 147.26 | 149.40 | +1.80% | |
| 146.53 | 147.41 | 145.25 | 146.76 | +0.14% | |
| 145.99 | 147.68 | 145.76 | 146.55 | -0.08% | |
| 148.30 | 148.30 | 145.34 | 146.66 | -1.93% | |
| 149.49 | 151.35 | 148.86 | 149.54 | 0.00% | |
| 152.60 | 152.60 | 149.21 | 149.54 | -0.33% | |
| 150.34 | 150.44 | 148.49 | 150.04 | +0.12% | |
| 148.38 | 150.16 | 147.35 | 149.86 | +0.09% | |
| 149.00 | 150.87 | 148.82 | 149.73 | +1.14% | |
| 148.20 | 148.88 | 145.72 | 148.04 | -0.11% | |
| 152.84 | 152.84 | 146.50 | 148.21 | -3.04% | |
| 155.63 | 158.88 | 152.30 | 152.85 | +0.42% | |
| 149.52 | 153.34 | 149.19 | 152.21 | +2.64% | |
| 146.95 | 150.66 | 146.95 | 148.29 | +0.39% | |
| 146.67 | 148.35 | 144.42 | 147.71 | +1.57% | |
| 144.22 | 146.60 | 144.17 | 145.42 | +0.26% | |
| 145.47 | 146.14 | 144.27 | 145.05 | -0.34% | |
| 146.99 | 147.43 | 144.77 | 145.55 | -1.17% | |
| 147.89 | 147.89 | 145.94 | 147.28 | -0.59% | |
| 150.39 | 152.72 | 147.62 | 148.16 | -1.44% | |
| 145.35 | 150.46 | 144.82 | 150.33 | +3.93% | |
| 146.47 | 147.73 | 144.39 | 144.64 | -0.59% | |
| 146.08 | 146.25 | 145.09 | 145.50 | +0.12% | |
| 144.14 | 146.19 | 144.14 | 145.32 | +0.94% | |
| 143.20 | 144.50 | 142.58 | 143.96 | +0.90% | |
| 144.16 | 145.36 | 142.31 | 142.68 | -0.91% | |
| 146.95 | 146.95 | 143.53 | 143.99 | -2.53% | |
| 147.07 | 149.53 | 146.57 | 147.73 | +1.09% | |
| 148.95 | 148.95 | 144.94 | 146.14 | -2.14% | |
| 148.85 | 149.70 | 147.98 | 149.34 | +1.39% | |
| 145.74 | 148.02 | 145.74 | 147.29 | +1.37% | |
| 146.78 | 146.78 | 144.78 | 145.30 | -2.00% | |
| 148.47 | 148.47 | 146.46 | 148.26 | -0.64% | |
| 148.02 | 149.63 | 147.76 | 149.21 | +1.37% | |
| 146.90 | 147.54 | 144.05 | 147.19 | +0.91% | |
| 149.03 | 149.09 | 144.57 | 145.86 | -1.29% | |
| 146.56 | 148.52 | 145.77 | 147.76 | +1.15% | |
| 144.49 | 146.98 | 144.49 | 146.08 | +0.52% | |
| 145.05 | 146.60 | 144.24 | 145.33 | +0.98% | |
| 145.50 | 146.23 | 142.78 | 143.92 | -1.69% | |
| 149.07 | 149.32 | 146.18 | 146.40 | -0.17% | |
| 149.95 | 149.95 | 146.49 | 146.65 | -2.62% | |
| 149.58 | 151.70 | 149.07 | 150.60 | +0.23% | |
| 150.52 | 151.65 | 148.69 | 150.26 | +0.44% | |
| 148.31 | 151.75 | 148.31 | 149.60 | +0.92% | |
| 146.32 | 150.40 | 146.02 | 148.23 | +2.23% | |
| 145.91 | 145.91 | 143.91 | 145.00 | -0.21% | |
| 144.99 | 147.56 | 144.70 | 145.31 | -0.38% | |
| 145.49 | 146.52 | 143.89 | 145.87 | +1.98% | |
| 142.62 | 145.64 | 142.57 | 143.04 | +0.53% | |
| 140.44 | 142.34 | 139.88 | 142.29 | +1.40% | |
| 142.87 | 143.44 | 140.24 | 140.32 | -2.76% | |
| 144.90 | 145.57 | 143.30 | 144.31 | -1.03% | |
| 144.23 | 147.22 | 142.48 | 145.81 | +0.96% | |
| 144.32 | 145.73 | 143.27 | 144.43 | +0.31% | |
| 143.43 | 144.60 | 142.50 | 143.99 | +0.48% | |
| 144.58 | 145.43 | 142.28 | 143.30 | -0.42% | |
| 141.14 | 144.00 | 140.12 | 143.91 | +1.17% | |
| 139.54 | 144.24 | 139.54 | 142.25 | +1.38% | |
| 138.77 | 140.69 | 136.95 | 140.31 | +0.75% | |
| 137.89 | 139.67 | 136.70 | 139.27 | +1.73% | |
| 140.75 | 141.28 | 136.69 | 136.90 | -3.72% | |
| 143.63 | 144.90 | 141.39 | 142.19 | -0.15% | |
| 144.15 | 144.21 | 141.81 | 142.41 | -1.64% | |
| 144.94 | 145.60 | 142.65 | 144.79 | +0.15% | |
| 143.83 | 144.83 | 143.39 | 144.58 | +0.89% | |
| 143.54 | 144.62 | 143.08 | 143.30 | +0.02% | |
| 143.57 | 144.24 | 142.13 | 143.27 | -0.40% | |
| 141.89 | 145.55 | 140.62 | 143.85 | +2.90% | |
| 139.65 | 140.44 | 138.57 | 139.79 | +0.33% | |
| 140.98 | 141.72 | 138.82 | 139.33 | -1.89% | |
| 143.56 | 143.65 | 141.72 | 142.02 | -0.91% | |
| 139.72 | 143.71 | 139.57 | 143.33 | +1.99% | |
| 139.97 | 142.36 | 138.82 | 140.53 | -0.35% | |
| 140.35 | 141.65 | 138.00 | 141.02 | +1.06% | |
| 142.05 | 142.80 | 139.51 | 139.54 | -1.79% | |
| 142.74 | 143.73 | 141.52 | 142.09 | -0.40% | |
| 142.38 | 143.39 | 140.83 | 142.66 | +0.97% | |
| 144.39 | 145.02 | 140.55 | 141.29 | -1.64% | |
| 146.66 | 147.25 | 143.64 | 143.64 | -2.25% | |
| 144.52 | 146.97 | 144.09 | 146.95 | +1.09% | |
| 141.55 | 146.19 | 141.55 | 145.36 | +2.63% | |
| 141.61 | 142.39 | 140.92 | 141.64 | +0.41% | |
| 140.66 | 141.12 | 138.89 | 141.06 | -0.26% | |
| 139.77 | 141.71 | 139.03 | 141.43 | +1.20% | |
| 137.99 | 139.91 | 137.11 | 139.75 | +0.63% | |
| 139.60 | 140.78 | 138.24 | 138.87 | -0.24% | |
| 136.75 | 139.62 | 136.68 | 139.21 | +1.07% | |
| 135.21 | 138.84 | 135.07 | 137.73 | +3.60% | |
| 133.90 | 134.36 | 132.20 | 132.95 | -0.83% | |
| 133.94 | 134.59 | 133.01 | 134.06 | +0.15% | |
| 132.01 | 134.22 | 131.41 | 133.86 | +1.03% | |
| 130.83 | 132.74 | 130.42 | 132.49 | +1.04% | |
| 129.79 | 131.98 | 128.25 | 131.13 | +2.22% | |
| 130.81 | 131.73 | 127.67 | 128.28 | -0.53% | |
| 130.14 | 131.22 | 128.79 | 128.96 | -1.17% | |
| 129.32 | 131.76 | 129.19 | 130.49 | +0.38% | |
| 130.80 | 131.24 | 127.65 | 129.99 | +0.15% | |
| 130.72 | 131.79 | 129.43 | 129.79 | -1.55% | |
| 133.10 | 134.53 | 130.96 | 131.83 | +1.21% | |
| 135.04 | 136.07 | 129.47 | 130.26 | -4.21% | |
| 135.92 | 137.04 | 135.00 | 135.99 | -0.28% | |
| 138.26 | 139.29 | 136.20 | 136.37 | -1.44% | |
| 143.42 | 143.42 | 137.84 | 138.36 | -0.82% | |
| 141.76 | 142.83 | 138.64 | 139.50 | -1.32% | |
| 142.23 | 142.57 | 140.47 | 141.37 | +0.85% | |
| 139.94 | 141.60 | 138.76 | 140.18 | -0.95% | |
| 145.96 | 145.96 | 140.88 | 141.52 | -3.52% | |
| 145.99 | 148.44 | 144.35 | 146.68 | +0.27% | |
| 145.19 | 146.95 | 142.14 | 146.29 | -0.23% | |
| 147.35 | 147.35 | 144.61 | 146.62 | -0.60% | |
| 147.80 | 148.22 | 146.73 | 147.50 | -1.90% | |
| 149.28 | 150.52 | 146.90 | 150.36 | +0.40% | |
| 149.99 | 151.06 | 147.17 | 149.76 | -1.89% | |
| 149.54 | 153.49 | 149.29 | 152.65 | +1.07% | |
| 147.00 | 151.59 | 146.68 | 151.03 | +2.30% | |
| 147.91 | 148.80 | 146.60 | 147.64 | +0.52% | |
| 150.22 | 150.40 | 146.79 | 146.87 | -1.88% | |
| 150.09 | 151.02 | 148.27 | 149.68 | -0.49% | |
| 152.15 | 155.19 | 149.58 | 150.41 | -1.53% | |
| 150.27 | 153.20 | 146.44 | 152.75 | +4.56% | |
| 143.33 | 146.51 | 143.33 | 146.09 | +0.63% | |
| 147.53 | 148.73 | 144.78 | 145.18 | -1.80% | |
| 147.15 | 149.03 | 145.92 | 147.84 | +1.01% | |
| 143.60 | 146.43 | 140.55 | 146.36 | +1.40% | |
| 143.06 | 145.55 | 142.00 | 144.34 | +1.31% | |
| 141.22 | 142.53 | 139.68 | 142.48 | +0.74% | |
| 140.53 | 142.68 | 138.81 | 141.44 | +0.77% | |
| 140.59 | 141.02 | 139.05 | 140.36 | +0.25% | |
| 139.30 | 140.48 | 138.57 | 140.01 | +1.06% | |
| 139.61 | 140.49 | 137.70 | 138.54 | -2.24% | |
| 138.84 | 142.70 | 138.13 | 141.71 | +2.60% | |
| 135.71 | 139.66 | 135.42 | 138.12 | +2.16% | |
| 137.79 | 138.26 | 135.09 | 135.20 | -2.01% | |
| 138.01 | 138.21 | 136.31 | 137.97 | -0.65% | |
| 137.82 | 139.50 | 136.75 | 138.87 | +1.25% | |
| 140.39 | 141.19 | 136.67 | 137.16 | -1.88% | |
| 139.34 | 140.67 | 138.73 | 139.79 | -0.21% | |
| 141.60 | 142.03 | 139.87 | 140.09 | -1.01% | |
| 144.31 | 144.48 | 141.38 | 141.52 | -1.56% | |
| 145.27 | 146.29 | 143.53 | 143.76 | -1.14% | |
| 146.06 | 146.63 | 143.89 | 145.42 | -0.08% | |
| 148.83 | 148.83 | 145.52 | 145.53 | -2.24% | |
| 146.06 | 149.99 | 145.09 | 148.87 | +1.18% | |
| 145.48 | 147.26 | 143.03 | 147.13 | +1.67% | |
| 140.18 | 145.16 | 140.00 | 144.72 | +3.00% | |
| 139.48 | 140.65 | 137.24 | 140.50 | +0.09% | |
| 139.68 | 141.50 | 139.05 | 140.37 | +0.84% | |
| 136.41 | 139.82 | 136.41 | 139.20 | +2.09% | |
| 132.42 | 136.74 | 131.97 | 136.35 | +1.84% | |
| 136.06 | 136.53 | 133.17 | 133.88 | -1.17% | |
| 129.41 | 136.58 | 129.41 | 135.46 | +3.33% | |
| 130.57 | 132.14 | 130.19 | 131.10 | +0.10% | |
| 130.06 | 131.09 | 129.35 | 130.97 | +0.58% | |
| 131.50 | 131.75 | 130.19 | 130.22 | -1.02% | |
| 130.51 | 131.72 | 130.00 | 131.56 | +0.63% | |
| 131.39 | 131.40 | 130.28 | 130.74 | -0.04% | |
| 130.13 | 130.98 | 129.83 | 130.79 | +0.41% | |
| 129.26 | 130.61 | 129.13 | 130.26 | +0.66% | |
| 130.90 | 131.00 | 129.14 | 129.40 | -1.04% | |
| 129.53 | 131.68 | 129.02 | 130.76 | +0.53% | |
| 130.54 | 131.07 | 129.37 | 130.07 | -0.63% | |
| 132.21 | 132.66 | 130.52 | 130.89 | -0.75% | |
| 131.35 | 133.37 | 129.45 | 131.88 | +0.90% | |
| 133.27 | 133.79 | 130.66 | 130.70 | -1.95% | |
| 133.49 | 134.16 | 132.42 | 133.30 | -0.88% | |
| 134.24 | 134.68 | 133.55 | 134.48 | +1.10% | |
| 130.86 | 133.05 | 130.25 | 133.02 | +2.50% | |
| 126.82 | 130.19 | 126.82 | 129.77 | +2.43% | |
| 128.75 | 129.80 | 125.71 | 126.69 | -1.44% | |
| 129.25 | 130.42 | 128.43 | 128.54 | -0.79% | |
| 130.25 | 130.79 | 129.24 | 129.56 | -1.17% | |
| 132.08 | 132.63 | 130.89 | 131.09 | -0.87% | |
| 132.86 | 133.65 | 131.93 | 132.24 | -0.21% | |
| 132.51 | 133.01 | 131.01 | 132.52 | +0.44% | |
| 132.25 | 133.27 | 131.16 | 131.94 | -0.92% | |
| 132.82 | 134.39 | 132.82 | 133.17 | -0.09% | |
| 132.24 | 134.10 | 132.24 | 133.29 | +0.70% | |
| 131.19 | 133.50 | 131.15 | 132.37 | +1.55% | |
| 131.68 | 132.20 | 129.52 | 130.35 | -0.84% | |
| 129.39 | 133.26 | 129.35 | 131.46 | +2.06% | |
| 130.35 | 130.62 | 128.26 | 128.81 | -0.47% | |
| 130.93 | 130.93 | 128.17 | 129.42 | -0.71% | |
| 130.13 | 131.12 | 129.01 | 130.34 | -0.16% | |
| 133.27 | 133.35 | 130.20 | 130.55 | -1.78% | |
| 132.57 | 133.32 | 131.68 | 132.91 | +0.74% | |
| 132.50 | 133.58 | 131.71 | 131.94 | -0.52% | |
| 133.48 | 134.55 | 132.17 | 132.63 | -0.97% | |
| 131.51 | 133.97 | 131.51 | 133.93 | +2.63% | |
| 132.07 | 133.00 | 129.24 | 130.50 | -2.01% | |
| 131.64 | 133.33 | 130.56 | 133.18 | +1.62% | |
| 132.20 | 133.04 | 130.78 | 131.06 | -1.47% | |
| 131.98 | 133.29 | 131.54 | 133.01 | +1.21% | |
| 131.70 | 131.70 | 129.72 | 131.42 | +0.17% | |
| 131.97 | 132.87 | 130.25 | 131.20 | -1.75% | |
| 133.82 | 135.24 | 133.02 | 133.54 | -0.93% | |
| 137.59 | 139.00 | 130.67 | 134.80 | -4.91% | |
| 145.30 | 146.53 | 141.53 | 141.76 | -3.51% | |
| 149.57 | 149.57 | 146.74 | 146.92 | -1.73% | |
| 149.84 | 150.31 | 148.95 | 149.51 | -0.50% | |
| 152.06 | 152.64 | 150.22 | 150.26 | -0.36% | |
| 152.77 | 152.77 | 149.48 | 150.81 | -0.84% | |
| 150.45 | 152.55 | 150.22 | 152.09 | +1.02% | |
| 151.73 | 152.09 | 150.31 | 150.55 | -0.61% | |
| 152.37 | 153.46 | 150.43 | 151.47 | -0.05% | |
| 151.80 | 152.60 | 150.41 | 151.54 | -0.30% | |
| 149.69 | 152.94 | 149.07 | 152.00 | +1.88% | |
| 148.75 | 152.05 | 148.44 | 149.19 | +0.91% | |
| 145.44 | 148.65 | 144.73 | 147.84 | +1.94% | |
| 142.34 | 145.25 | 142.25 | 145.02 | +2.14% | |
| 143.00 | 144.77 | 141.68 | 141.98 | -0.77% | |
| 142.59 | 143.90 | 141.94 | 143.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EXR chart for longer ranges.