Extra Space Storage Inc.
EXRNYSEReal Estate● Active
$145.31
$-0.56(-0.38%)
Market Cap$30.7B
P/E Ratio—
52W High$155.19
52W Low$125.71
Extra Space Storage Inc.（EXR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
exr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$228.84
Dec 31, 2021
-36.5% from here
5-Year Low5Y
$101.19
Nov 1, 2023
+43.6% from low
IPO Priceadj.
$12.50
Aug 16, 2004
+1.1K% since IPO
1 Year Ago
$150.44
Jun 9, 2025
-3.4% in 1Y
5 Years Ago
$158.51
Jun 8, 2021
-8.3% in 5Y
10 Years Ago
$91.00
Jun 8, 2016
+59.7% in 10Y
Historical Price Data · EXR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $144.99 | $147.56 | $144.70 | $145.31 | $145.31 | 1.3M | +0.22% |
| Jun 4, 2026 | $145.49 | $146.52 | $143.89 | $145.87 | $145.87 | 747K | +0.26% |
| Jun 3, 2026 | $142.62 | $145.64 | $142.57 | $143.04 | $143.04 | 1.2M | +0.29% |
| Jun 2, 2026 | $140.44 | $142.34 | $139.88 | $142.29 | $142.29 | 818K | +1.32% |
| Jun 1, 2026 | $142.87 | $143.44 | $140.24 | $140.32 | $140.32 | 729K | -1.78% |
| May 29, 2026 | $144.90 | $145.57 | $143.30 | $144.31 | $144.31 | 1.3M | -0.41% |
| May 28, 2026 | $144.23 | $147.22 | $142.48 | $145.81 | $145.81 | 796K | +1.10% |
| May 27, 2026 | $144.32 | $145.73 | $143.26 | $144.43 | $144.43 | 822K | +0.08% |
| May 26, 2026 | $143.43 | $144.60 | $142.50 | $143.99 | $143.99 | 968K | +0.39% |
| May 22, 2026 | $144.58 | $145.43 | $142.28 | $143.30 | $143.30 | 802K | -0.89% |
| May 21, 2026 | $141.14 | $144.00 | $140.12 | $143.91 | $143.91 | 1.9M | +1.96% |
| May 20, 2026 | $139.54 | $144.24 | $139.54 | $142.25 | $142.25 | 1.1M | +1.94% |
| May 19, 2026 | $138.77 | $140.69 | $136.95 | $140.31 | $140.31 | 936K | +1.11% |
| May 18, 2026 | $137.89 | $139.67 | $136.70 | $139.27 | $139.27 | 909K | +1.00% |
| May 15, 2026 | $140.75 | $141.28 | $136.69 | $136.90 | $136.90 | 1.0M | -2.74% |
| May 14, 2026 | $143.63 | $144.90 | $141.39 | $142.19 | $142.19 | 953K | -1.00% |
| May 13, 2026 | $144.15 | $144.21 | $141.81 | $142.41 | $142.41 | 761K | -1.21% |
| May 12, 2026 | $144.94 | $145.60 | $142.65 | $144.79 | $144.79 | 770K | -0.10% |
| May 11, 2026 | $143.83 | $144.82 | $143.39 | $144.58 | $144.58 | 939K | +0.52% |
| May 8, 2026 | $143.54 | $144.62 | $143.08 | $143.30 | $143.30 | 647K | -0.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EXR
Jan 1 → Dec 31 · 6 years2026+11.7%$130.06 → $145.31
+11.7%
2025-12.9%$149.44 → $130.22
-12.9%
2024-6.4%$159.87 → $149.60
-6.4%
2023+8.5%$147.78 → $160.33
+8.5%
2022-35.2%$227.00 → $147.18
-35.2%
2021+42.8%$158.75 → $226.73
+42.8%
Best Year2021 · +42.8%
Worst Year2022 · -35.2%
Positive Years3 / 6
Avg Annual Return+1.4%
6Y Total Return-8.5%
6Y CAGR~-1.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in EXR?
If you invested $1,000 in EXR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,597
Total Return+59.7%
CAGR~+4.8% / yr
Profit+$597
Based on Jun 8, 2016 · $91.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Extra Space Storage Inc.（EXR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $145.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EXR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EXR 历史股价FMP 日线复权 OHLCV