Extra Space Storage Inc. (EXR) stock
EXRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3021% above fair value
$151.32+1.42 (+0.95%)
Close on Oct 30, 2026Market cap $31.97BP/E 30.8Yield 4.28%
Price history
Extra Space Storage share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$151.32
+0.95% on the day
52-week range
$125.71 – $158.88
-4.8% from the high
Change over 52 weeks
+12.3%
From $134.80 on Oct 30, 2025
Average volume
1.25M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $150.79 | $153.34 | $149.88 | $151.32 | +0.95% | 1,713,516 |
| Oct 29, 2026 | $146.67 | $150.02 | $146.27 | $149.90 | +3.56% | 1,314,169 |
| Oct 28, 2026 | $146.47 | $151.12 | $144.75 | $144.75 | +0.14% | 2,503,305 |
| Oct 27, 2026 | $142.91 | $145.52 | $142.20 | $144.55 | +0.82% | 1,032,979 |
| Oct 26, 2026 | $143.43 | $144.02 | $142.68 | $143.37 | -0.03% | 1,032,385 |
| Oct 23, 2026 | $143.66 | $143.89 | $142.01 | $143.41 | +0.15% | 1,146,483 |
| Oct 22, 2026 | $140.14 | $143.29 | $139.70 | $143.19 | +2.37% | 1,018,065 |
| Oct 21, 2026 | $141.49 | $141.49 | $139.09 | $139.87 | -0.84% | 874,829 |
| Oct 20, 2026 | $139.18 | $141.40 | $138.99 | $141.05 | +2.08% | 1,099,290 |
| Oct 19, 2026 | $138.70 | $139.28 | $137.53 | $138.18 | -1.02% | 678,455 |
| Oct 16, 2026 | $138.00 | $140.97 | $137.36 | $139.61 | +1.39% | 1,206,166 |
| Oct 15, 2026 | $136.68 | $138.06 | $136.24 | $137.69 | +2.69% | 1,286,135 |
| Oct 14, 2026 | $133.29 | $134.44 | $132.49 | $134.08 | +0.25% | 1,204,817 |
| Oct 13, 2026 | $135.25 | $135.25 | $132.59 | $133.74 | -0.23% | 1,443,472 |
| Oct 12, 2026 | $134.85 | $135.33 | $133.06 | $134.05 | -0.45% | 1,323,114 |
| Oct 9, 2026 | $133.73 | $134.84 | $133.17 | $134.65 | +1.15% | 1,161,078 |
| Oct 8, 2026 | $131.70 | $133.28 | $130.54 | $133.12 | +1.08% | 2,595,581 |
| Oct 7, 2026 | $133.19 | $134.16 | $131.57 | $131.70 | -1.64% | 1,466,039 |
| Oct 6, 2026 | $133.45 | $135.54 | $132.91 | $133.89 | +0.74% | 1,688,811 |
| Oct 5, 2026 | $133.16 | $133.84 | $131.87 | $132.91 | -0.26% | 1,118,327 |
| Oct 2, 2026 | $134.27 | $135.18 | $132.93 | $133.25 | +0.13% | 999,127 |
| Oct 1, 2026 | $131.16 | $133.46 | $130.64 | $133.08 | +1.19% | 1,652,369 |
| Sep 30, 2026 | $134.43 | $134.43 | $131.17 | $131.51 | -1.48% | 1,254,216 |
| Sep 29, 2026 | $131.05 | $133.94 | $130.70 | $133.49 | +1.37% | 1,496,943 |
| Sep 28, 2026 | $133.05 | $133.57 | $130.77 | $131.68 | -1.25% | 1,206,956 |
| Sep 25, 2026 | $132.45 | $133.38 | $131.53 | $133.35 | +0.85% | 1,061,207 |
| Sep 24, 2026 | $134.25 | $134.85 | $132.01 | $132.23 | -1.20% | 1,452,423 |
| Sep 23, 2026 | $133.79 | $135.04 | $132.98 | $133.84 | -0.85% | 2,411,349 |
| Sep 22, 2026 | $137.96 | $138.31 | $134.72 | $134.99 | -1.80% | 2,106,094 |
| Sep 21, 2026 | $137.14 | $138.41 | $136.63 | $137.46 | +0.55% | 1,383,994 |
| Sep 18, 2026 | $138.50 | $139.54 | $136.71 | $136.71 | -1.67% | 3,121,400 |
| Sep 17, 2026 | $138.11 | $139.14 | $137.65 | $139.03 | +1.91% | 1,345,342 |
| Sep 16, 2026 | $136.51 | $138.60 | $135.84 | $136.43 | -0.63% | 1,111,175 |
| Sep 15, 2026 | $137.92 | $139.21 | $136.46 | $137.30 | -1.51% | 1,304,343 |
| Sep 14, 2026 | $138.70 | $140.40 | $137.43 | $139.40 | +1.28% | 2,298,292 |
| Sep 11, 2026 | $137.44 | $138.70 | $136.27 | $137.64 | +0.87% | 1,864,238 |
| Sep 10, 2026 | $135.47 | $137.15 | $135.16 | $136.45 | +0.60% | 2,134,103 |
| Sep 9, 2026 | $139.36 | $140.19 | $135.52 | $135.63 | -2.54% | 858,062 |
| Sep 8, 2026 | $138.50 | $140.45 | $138.50 | $139.16 | -0.06% | 1,140,262 |
| Sep 4, 2026 | $140.25 | $141.84 | $139.14 | $139.25 | -1.23% | 967,268 |
| Sep 3, 2026 | $141.29 | $141.63 | $139.57 | $140.98 | +0.75% | 1,003,248 |
| Sep 2, 2026 | $139.75 | $140.67 | $137.92 | $139.93 | -0.14% | 1,174,721 |
| Sep 1, 2026 | $141.08 | $141.96 | $138.95 | $140.12 | -0.69% | 1,562,269 |
| Aug 31, 2026 | $141.97 | $142.47 | $139.88 | $141.10 | -1.27% | 1,217,054 |
| Aug 28, 2026 | $143.32 | $143.79 | $142.72 | $142.91 | +0.08% | 813,291 |
| Aug 27, 2026 | $144.43 | $145.28 | $142.51 | $142.79 | -0.90% | 1,005,716 |
| Aug 26, 2026 | $144.81 | $145.81 | $143.82 | $144.09 | -0.54% | 725,835 |
| Aug 25, 2026 | $146.19 | $146.99 | $144.35 | $144.87 | -0.94% | 868,347 |
| Aug 24, 2026 | $146.03 | $147.79 | $144.89 | $146.25 | -0.38% | 781,949 |
| Aug 21, 2026 | $147.40 | $147.62 | $146.16 | $146.81 | -0.31% | 644,410 |
| Aug 20, 2026 | $146.69 | $148.38 | $146.47 | $147.26 | -0.44% | 664,784 |
| Aug 19, 2026 | $147.97 | $149.97 | $147.56 | $147.91 | +0.67% | 796,310 |
| Aug 18, 2026 | $148.70 | $148.81 | $146.85 | $146.92 | +0.02% | 731,682 |
| Aug 17, 2026 | $147.24 | $147.70 | $146.23 | $146.89 | -0.68% | 731,386 |
| Aug 14, 2026 | $148.75 | $149.99 | $147.87 | $147.90 | -1.00% | 850,965 |
| Aug 13, 2026 | $147.87 | $149.55 | $147.26 | $149.40 | +1.80% | 574,171 |
| Aug 12, 2026 | $146.53 | $147.41 | $145.25 | $146.76 | +0.14% | 821,400 |
| Aug 11, 2026 | $145.99 | $147.68 | $145.76 | $146.55 | -0.08% | 561,311 |
| Aug 10, 2026 | $148.30 | $148.30 | $145.34 | $146.66 | -1.93% | 810,419 |
| Aug 7, 2026 | $149.49 | $151.35 | $148.86 | $149.54 | 0.00% | 872,557 |
| Aug 6, 2026 | $152.60 | $152.60 | $149.21 | $149.54 | -0.33% | 965,031 |
| Aug 5, 2026 | $150.34 | $150.44 | $148.49 | $150.04 | +0.12% | 898,559 |
| Aug 4, 2026 | $148.38 | $150.16 | $147.35 | $149.86 | +0.09% | 1,209,150 |
| Aug 3, 2026 | $149.00 | $150.87 | $148.82 | $149.73 | +1.14% | 1,689,057 |
| Jul 31, 2026 | $148.20 | $148.88 | $145.72 | $148.04 | -0.11% | 1,575,870 |
| Jul 30, 2026 | $152.84 | $152.84 | $146.50 | $148.21 | -3.04% | 2,020,464 |
| Jul 29, 2026 | $155.63 | $158.88 | $152.30 | $152.85 | +0.42% | 2,782,858 |
| Jul 28, 2026 | $149.52 | $153.34 | $149.19 | $152.21 | +2.64% | 1,974,554 |
| Jul 27, 2026 | $146.95 | $150.66 | $146.95 | $148.29 | +0.39% | 1,500,281 |
| Jul 24, 2026 | $146.67 | $148.35 | $144.42 | $147.71 | +1.57% | 1,048,430 |
| Jul 23, 2026 | $144.22 | $146.60 | $144.17 | $145.42 | +0.26% | 1,672,098 |
| Jul 22, 2026 | $145.47 | $146.14 | $144.27 | $145.05 | -0.34% | 1,827,203 |
| Jul 21, 2026 | $146.99 | $147.43 | $144.77 | $145.55 | -1.17% | 1,189,787 |
| Jul 20, 2026 | $147.89 | $147.89 | $145.94 | $147.28 | -0.59% | 770,918 |
| Jul 17, 2026 | $150.39 | $152.72 | $147.62 | $148.16 | -1.44% | 843,523 |
| Jul 16, 2026 | $145.35 | $150.46 | $144.82 | $150.33 | +3.93% | 1,169,446 |
| Jul 15, 2026 | $146.47 | $147.73 | $144.39 | $144.64 | -0.59% | 1,175,507 |
| Jul 14, 2026 | $146.08 | $146.25 | $145.09 | $145.50 | +0.12% | 1,092,882 |
| Jul 13, 2026 | $144.14 | $146.19 | $144.14 | $145.32 | +0.94% | 871,344 |
| Jul 10, 2026 | $143.20 | $144.50 | $142.58 | $143.96 | +0.90% | 876,920 |
| Jul 9, 2026 | $144.16 | $145.36 | $142.31 | $142.68 | -0.91% | 758,694 |
| Jul 8, 2026 | $146.95 | $146.95 | $143.53 | $143.99 | -2.53% | 716,829 |
| Jul 7, 2026 | $147.07 | $149.53 | $146.57 | $147.73 | +1.09% | 561,393 |
| Jul 6, 2026 | $148.95 | $148.95 | $144.94 | $146.14 | -2.14% | 716,354 |
| Jul 2, 2026 | $148.85 | $149.70 | $147.98 | $149.34 | +1.39% | 782,269 |
| Jul 1, 2026 | $145.74 | $148.02 | $145.74 | $147.29 | +1.37% | 971,189 |
| Jun 30, 2026 | $146.78 | $146.78 | $144.78 | $145.30 | -2.00% | 1,358,461 |
| Jun 29, 2026 | $148.47 | $148.47 | $146.46 | $148.26 | -0.64% | 1,001,178 |
| Jun 26, 2026 | $148.02 | $149.63 | $147.76 | $149.21 | +1.37% | 1,667,987 |
| Jun 25, 2026 | $146.90 | $147.54 | $144.05 | $147.19 | +0.91% | 1,320,409 |
| Jun 24, 2026 | $149.03 | $149.09 | $144.57 | $145.86 | -1.29% | 1,697,134 |
| Jun 23, 2026 | $146.56 | $148.52 | $145.77 | $147.76 | +1.15% | 1,272,341 |
| Jun 22, 2026 | $144.49 | $146.98 | $144.49 | $146.08 | +0.52% | 1,381,375 |
| Jun 18, 2026 | $145.05 | $146.60 | $144.24 | $145.33 | +0.98% | 2,606,882 |
| Jun 17, 2026 | $145.50 | $146.23 | $142.78 | $143.92 | -1.69% | 1,561,865 |
| Jun 16, 2026 | $149.07 | $149.32 | $146.18 | $146.40 | -0.17% | 1,382,117 |
| Jun 15, 2026 | $149.95 | $149.95 | $146.49 | $146.65 | -2.62% | 1,249,120 |
| Jun 12, 2026 | $149.58 | $151.70 | $149.07 | $150.60 | +0.23% | 890,162 |
| Jun 11, 2026 | $150.52 | $151.65 | $148.69 | $150.26 | +0.44% | 1,307,059 |
| Jun 10, 2026 | $148.31 | $151.75 | $148.31 | $149.60 | +0.92% | 1,305,217 |
| Jun 9, 2026 | $146.32 | $150.40 | $146.02 | $148.23 | +2.23% | 1,662,453 |
| Jun 8, 2026 | $145.91 | $145.91 | $143.91 | $145.00 | -0.21% | 858,151 |
| Jun 5, 2026 | $144.99 | $147.56 | $144.70 | $145.31 | -0.38% | 1,321,482 |
| Jun 4, 2026 | $145.49 | $146.52 | $143.89 | $145.87 | +1.98% | 747,320 |
| Jun 3, 2026 | $142.62 | $145.64 | $142.57 | $143.04 | +0.53% | 1,214,493 |
| Jun 2, 2026 | $140.44 | $142.34 | $139.88 | $142.29 | +1.40% | 818,331 |
| Jun 1, 2026 | $142.87 | $143.44 | $140.24 | $140.32 | -2.76% | 729,311 |
| May 29, 2026 | $144.90 | $145.57 | $143.30 | $144.31 | -1.03% | 1,286,014 |
| May 28, 2026 | $144.23 | $147.22 | $142.48 | $145.81 | +0.96% | 796,340 |
| May 27, 2026 | $144.32 | $145.73 | $143.27 | $144.43 | +0.31% | 822,306 |
| May 26, 2026 | $143.43 | $144.60 | $142.50 | $143.99 | +0.48% | 967,677 |
| May 22, 2026 | $144.58 | $145.43 | $142.28 | $143.30 | -0.42% | 801,869 |
| May 21, 2026 | $141.14 | $144.00 | $140.12 | $143.91 | +1.17% | 1,852,389 |
| May 20, 2026 | $139.54 | $144.24 | $139.54 | $142.25 | +1.38% | 1,072,465 |
| May 19, 2026 | $138.77 | $140.69 | $136.95 | $140.31 | +0.75% | 936,313 |
| May 18, 2026 | $137.89 | $139.67 | $136.70 | $139.27 | +1.73% | 908,571 |
| May 15, 2026 | $140.75 | $141.28 | $136.69 | $136.90 | -3.72% | 1,010,188 |
| May 14, 2026 | $143.63 | $144.90 | $141.39 | $142.19 | -0.15% | 953,312 |
| May 13, 2026 | $144.15 | $144.21 | $141.81 | $142.41 | -1.64% | 761,041 |
| May 12, 2026 | $144.94 | $145.60 | $142.65 | $144.79 | +0.15% | 770,071 |
| May 11, 2026 | $143.83 | $144.83 | $143.39 | $144.58 | +0.89% | 938,851 |
| May 8, 2026 | $143.54 | $144.62 | $143.08 | $143.30 | +0.02% | 647,444 |
| May 7, 2026 | $143.57 | $144.24 | $142.13 | $143.27 | -0.40% | 1,262,556 |
| May 6, 2026 | $141.89 | $145.55 | $140.62 | $143.85 | +2.90% | 1,143,218 |
| May 5, 2026 | $139.65 | $140.44 | $138.57 | $139.79 | +0.33% | 1,019,125 |
| May 4, 2026 | $140.98 | $141.72 | $138.82 | $139.33 | -1.89% | 782,085 |
| May 1, 2026 | $143.56 | $143.65 | $141.72 | $142.02 | -0.91% | 1,084,089 |
| Apr 30, 2026 | $139.72 | $143.71 | $139.57 | $143.33 | +1.99% | 1,914,948 |
| Apr 29, 2026 | $139.97 | $142.36 | $138.82 | $140.53 | -0.35% | 1,987,556 |
| Apr 28, 2026 | $140.35 | $141.65 | $138.00 | $141.02 | +1.06% | 2,524,934 |
| Apr 27, 2026 | $142.05 | $142.80 | $139.51 | $139.54 | -1.79% | 1,137,774 |
| Apr 24, 2026 | $142.74 | $143.73 | $141.52 | $142.09 | -0.40% | 1,277,104 |
| Apr 23, 2026 | $142.38 | $143.39 | $140.83 | $142.66 | +0.97% | 1,446,875 |
| Apr 22, 2026 | $144.39 | $145.02 | $140.55 | $141.29 | -1.64% | 1,201,188 |
| Apr 21, 2026 | $146.66 | $147.25 | $143.64 | $143.64 | -2.25% | 1,266,924 |
| Apr 20, 2026 | $144.52 | $146.97 | $144.09 | $146.95 | +1.09% | 1,082,815 |
| Apr 17, 2026 | $141.55 | $146.19 | $141.55 | $145.36 | +2.63% | 1,140,683 |
| Apr 16, 2026 | $141.61 | $142.39 | $140.92 | $141.64 | +0.41% | 800,014 |
| Apr 15, 2026 | $140.66 | $141.12 | $138.89 | $141.06 | -0.26% | 1,274,767 |
| Apr 14, 2026 | $139.77 | $141.71 | $139.03 | $141.43 | +1.20% | 1,024,821 |
| Apr 13, 2026 | $137.99 | $139.91 | $137.11 | $139.75 | +0.63% | 828,202 |
| Apr 10, 2026 | $139.60 | $140.78 | $138.24 | $138.87 | -0.24% | 971,513 |
| Apr 9, 2026 | $136.75 | $139.62 | $136.68 | $139.21 | +1.07% | 1,299,211 |
| Apr 8, 2026 | $135.21 | $138.84 | $135.07 | $137.73 | +3.60% | 1,701,356 |
| Apr 7, 2026 | $133.90 | $134.36 | $132.20 | $132.95 | -0.83% | 1,163,233 |
| Apr 6, 2026 | $133.94 | $134.59 | $133.01 | $134.06 | +0.15% | 535,807 |
| Apr 2, 2026 | $132.01 | $134.22 | $131.41 | $133.86 | +1.03% | 858,292 |
| Apr 1, 2026 | $130.83 | $132.74 | $130.42 | $132.49 | +1.04% | 1,129,347 |
| Mar 31, 2026 | $129.79 | $131.98 | $128.25 | $131.13 | +2.22% | 1,493,652 |
| Mar 30, 2026 | $130.81 | $131.73 | $127.67 | $128.28 | -0.53% | 998,222 |
| Mar 27, 2026 | $130.14 | $131.22 | $128.79 | $128.96 | -1.17% | 1,106,575 |
| Mar 26, 2026 | $129.32 | $131.76 | $129.19 | $130.49 | +0.38% | 1,007,257 |
| Mar 25, 2026 | $130.80 | $131.24 | $127.65 | $129.99 | +0.15% | 1,250,584 |
| Mar 24, 2026 | $130.72 | $131.79 | $129.43 | $129.79 | -1.55% | 1,481,157 |
| Mar 23, 2026 | $133.10 | $134.53 | $130.96 | $131.83 | +1.21% | 1,380,290 |
| Mar 20, 2026 | $135.04 | $136.07 | $129.47 | $130.26 | -4.21% | 2,102,358 |
| Mar 19, 2026 | $135.92 | $137.04 | $135.00 | $135.99 | -0.28% | 1,088,503 |
| Mar 18, 2026 | $138.26 | $139.29 | $136.20 | $136.37 | -1.44% | 1,159,772 |
| Mar 17, 2026 | $143.42 | $143.42 | $137.84 | $138.36 | -0.82% | 2,117,775 |
| Mar 16, 2026 | $141.76 | $142.83 | $138.64 | $139.50 | -1.32% | 1,533,661 |
| Mar 13, 2026 | $142.23 | $142.57 | $140.47 | $141.37 | +0.85% | 839,289 |
| Mar 12, 2026 | $139.94 | $141.60 | $138.76 | $140.18 | -0.95% | 1,504,697 |
| Mar 11, 2026 | $145.96 | $145.96 | $140.88 | $141.52 | -3.52% | 1,271,221 |
| Mar 10, 2026 | $145.99 | $148.44 | $144.35 | $146.68 | +0.27% | 985,247 |
| Mar 9, 2026 | $145.19 | $146.95 | $142.14 | $146.29 | -0.23% | 889,215 |
| Mar 6, 2026 | $147.35 | $147.35 | $144.61 | $146.62 | -0.60% | 1,051,152 |
| Mar 5, 2026 | $147.80 | $148.22 | $146.73 | $147.50 | -1.90% | 831,327 |
| Mar 4, 2026 | $149.28 | $150.52 | $146.90 | $150.36 | +0.40% | 913,943 |
| Mar 3, 2026 | $149.99 | $151.06 | $147.17 | $149.76 | -1.89% | 851,596 |
| Mar 2, 2026 | $149.54 | $153.49 | $149.29 | $152.65 | +1.07% | 1,211,604 |
| Feb 27, 2026 | $147.00 | $151.59 | $146.68 | $151.03 | +2.30% | 1,793,904 |
| Feb 26, 2026 | $147.91 | $148.80 | $146.60 | $147.64 | +0.52% | 945,948 |
| Feb 25, 2026 | $150.22 | $150.40 | $146.79 | $146.87 | -1.88% | 1,087,745 |
| Feb 24, 2026 | $150.09 | $151.02 | $148.27 | $149.68 | -0.49% | 1,130,933 |
| Feb 23, 2026 | $152.15 | $155.19 | $149.58 | $150.41 | -1.53% | 1,701,833 |
| Feb 20, 2026 | $150.27 | $153.20 | $146.44 | $152.75 | +4.56% | 2,265,973 |
| Feb 19, 2026 | $143.33 | $146.51 | $143.33 | $146.09 | +0.63% | 1,321,759 |
| Feb 18, 2026 | $147.53 | $148.73 | $144.78 | $145.18 | -1.80% | 1,627,880 |
| Feb 17, 2026 | $147.15 | $149.03 | $145.92 | $147.84 | +1.01% | 1,324,464 |
| Feb 13, 2026 | $143.60 | $146.43 | $140.55 | $146.36 | +1.40% | 2,160,716 |
| Feb 12, 2026 | $143.06 | $145.55 | $142.00 | $144.34 | +1.31% | 2,230,833 |
| Feb 11, 2026 | $141.22 | $142.53 | $139.68 | $142.48 | +0.74% | 1,052,339 |
| Feb 10, 2026 | $140.53 | $142.68 | $138.81 | $141.44 | +0.77% | 1,071,305 |
| Feb 9, 2026 | $140.59 | $141.02 | $139.05 | $140.36 | +0.25% | 912,780 |
| Feb 6, 2026 | $139.30 | $140.48 | $138.57 | $140.01 | +1.06% | 1,260,044 |
| Feb 5, 2026 | $139.61 | $140.49 | $137.70 | $138.54 | -2.24% | 1,300,345 |
| Feb 4, 2026 | $138.84 | $142.70 | $138.13 | $141.71 | +2.60% | 1,737,260 |
| Feb 3, 2026 | $135.71 | $139.66 | $135.42 | $138.12 | +2.16% | 1,887,975 |
| Feb 2, 2026 | $137.79 | $138.26 | $135.09 | $135.20 | -2.01% | 1,091,529 |
| Jan 30, 2026 | $138.01 | $138.21 | $136.31 | $137.97 | -0.65% | 2,289,099 |
| Jan 29, 2026 | $137.82 | $139.50 | $136.75 | $138.87 | +1.25% | 1,660,390 |
| Jan 28, 2026 | $140.39 | $141.19 | $136.67 | $137.16 | -1.88% | 958,841 |
| Jan 27, 2026 | $139.34 | $140.67 | $138.73 | $139.79 | -0.21% | 1,189,045 |
| Jan 26, 2026 | $141.60 | $142.03 | $139.87 | $140.09 | -1.01% | 968,637 |
| Jan 23, 2026 | $144.31 | $144.48 | $141.38 | $141.52 | -1.56% | 1,229,186 |
| Jan 22, 2026 | $145.27 | $146.29 | $143.53 | $143.76 | -1.14% | 1,202,141 |
| Jan 21, 2026 | $146.06 | $146.63 | $143.89 | $145.42 | -0.08% | 1,681,316 |
| Jan 20, 2026 | $148.83 | $148.83 | $145.52 | $145.53 | -2.24% | 1,657,565 |
| Jan 16, 2026 | $146.06 | $149.99 | $145.09 | $148.87 | +1.18% | 1,677,427 |
| Jan 15, 2026 | $145.48 | $147.26 | $143.03 | $147.13 | +1.67% | 1,270,864 |
| Jan 14, 2026 | $140.18 | $145.16 | $140.00 | $144.72 | +3.00% | 1,729,051 |
| Jan 13, 2026 | $139.48 | $140.65 | $137.24 | $140.50 | +0.09% | 1,157,658 |
| Jan 12, 2026 | $139.68 | $141.50 | $139.05 | $140.37 | +0.84% | 1,137,145 |
| Jan 9, 2026 | $136.41 | $139.82 | $136.41 | $139.20 | +2.09% | 1,307,878 |
| Jan 8, 2026 | $132.42 | $136.74 | $131.97 | $136.35 | +1.84% | 1,621,841 |
| Jan 7, 2026 | $136.06 | $136.53 | $133.17 | $133.88 | -1.17% | 1,501,757 |
| Jan 6, 2026 | $129.41 | $136.58 | $129.41 | $135.46 | +3.33% | 1,583,063 |
| Jan 5, 2026 | $130.57 | $132.14 | $130.19 | $131.10 | +0.10% | 1,597,318 |
| Jan 2, 2026 | $130.06 | $131.09 | $129.35 | $130.97 | +0.58% | 1,429,420 |
| Dec 31, 2025 | $131.50 | $131.75 | $130.19 | $130.22 | -1.02% | 806,805 |
| Dec 30, 2025 | $130.51 | $131.72 | $130.00 | $131.56 | +0.63% | 734,958 |
| Dec 29, 2025 | $131.39 | $131.40 | $130.28 | $130.74 | -0.04% | 708,786 |
| Dec 26, 2025 | $130.13 | $130.98 | $129.83 | $130.79 | +0.41% | 532,449 |
| Dec 24, 2025 | $129.26 | $130.61 | $129.13 | $130.26 | +0.66% | 496,722 |
| Dec 23, 2025 | $130.90 | $131.00 | $129.14 | $129.40 | -1.04% | 1,330,649 |
| Dec 22, 2025 | $129.53 | $131.68 | $129.02 | $130.76 | +0.53% | 1,152,715 |
| Dec 19, 2025 | $130.54 | $131.07 | $129.37 | $130.07 | -0.63% | 2,880,504 |
| Dec 18, 2025 | $132.21 | $132.66 | $130.52 | $130.89 | -0.75% | 1,224,904 |
| Dec 17, 2025 | $131.35 | $133.37 | $129.45 | $131.88 | +0.90% | 1,571,735 |
| Dec 16, 2025 | $133.27 | $133.79 | $130.66 | $130.70 | -1.95% | 1,337,656 |
| Dec 15, 2025 | $133.49 | $134.16 | $132.42 | $133.30 | -0.88% | 1,625,633 |
| Dec 12, 2025 | $134.24 | $134.68 | $133.55 | $134.48 | +1.10% | 1,728,865 |
| Dec 11, 2025 | $130.86 | $133.05 | $130.25 | $133.02 | +2.50% | 1,351,078 |
| Dec 10, 2025 | $126.82 | $130.19 | $126.82 | $129.77 | +2.43% | 1,924,872 |
| Dec 9, 2025 | $128.75 | $129.80 | $125.71 | $126.69 | -1.44% | 1,538,615 |
| Dec 8, 2025 | $129.25 | $130.42 | $128.43 | $128.54 | -0.79% | 1,103,896 |
| Dec 5, 2025 | $130.25 | $130.79 | $129.24 | $129.56 | -1.17% | 1,158,185 |
| Dec 4, 2025 | $132.08 | $132.63 | $130.89 | $131.09 | -0.87% | 974,519 |
| Dec 3, 2025 | $132.86 | $133.65 | $131.93 | $132.24 | -0.21% | 991,496 |
| Dec 2, 2025 | $132.51 | $133.01 | $131.01 | $132.52 | +0.44% | 997,683 |
| Dec 1, 2025 | $132.25 | $133.27 | $131.16 | $131.94 | -0.92% | 992,957 |
| Nov 28, 2025 | $132.82 | $134.39 | $132.82 | $133.17 | -0.09% | 371,005 |
| Nov 26, 2025 | $132.24 | $134.10 | $132.24 | $133.29 | +0.70% | 936,596 |
| Nov 25, 2025 | $131.19 | $133.50 | $131.15 | $132.37 | +1.55% | 980,902 |
| Nov 24, 2025 | $131.68 | $132.20 | $129.52 | $130.35 | -0.84% | 1,126,395 |
| Nov 21, 2025 | $129.39 | $133.26 | $129.35 | $131.46 | +2.06% | 1,154,178 |
| Nov 20, 2025 | $130.35 | $130.62 | $128.26 | $128.81 | -0.47% | 1,490,959 |
| Nov 19, 2025 | $130.93 | $130.93 | $128.17 | $129.42 | -0.71% | 838,102 |
| Nov 18, 2025 | $130.13 | $131.12 | $129.01 | $130.34 | -0.16% | 878,427 |
| Nov 17, 2025 | $133.27 | $133.35 | $130.20 | $130.55 | -1.78% | 1,138,728 |
| Nov 14, 2025 | $132.57 | $133.32 | $131.68 | $132.91 | +0.74% | 1,171,345 |
| Nov 13, 2025 | $132.50 | $133.58 | $131.71 | $131.94 | -0.52% | 1,202,029 |
| Nov 12, 2025 | $133.48 | $134.55 | $132.17 | $132.63 | -0.97% | 1,745,184 |
| Nov 11, 2025 | $131.51 | $133.97 | $131.51 | $133.93 | +2.63% | 1,248,005 |
| Nov 10, 2025 | $132.07 | $133.00 | $129.24 | $130.50 | -2.01% | 953,772 |
| Nov 7, 2025 | $131.64 | $133.33 | $130.56 | $133.18 | +1.62% | 866,888 |
| Nov 6, 2025 | $132.20 | $133.04 | $130.78 | $131.06 | -1.47% | 1,055,563 |
| Nov 5, 2025 | $131.98 | $133.29 | $131.54 | $133.01 | +1.21% | 1,380,730 |
| Nov 4, 2025 | $131.70 | $131.70 | $129.72 | $131.42 | +0.17% | 1,333,765 |
| Nov 3, 2025 | $131.97 | $132.87 | $130.25 | $131.20 | -1.75% | 1,575,572 |
| Oct 31, 2025 | $133.82 | $135.24 | $133.02 | $133.54 | -0.93% | 2,550,805 |
| Oct 30, 2025 | $137.59 | $139.00 | $130.67 | $134.80 | -4.91% | 3,030,767 |
| Oct 29, 2025 | $145.30 | $146.53 | $141.53 | $141.76 | -3.51% | 1,228,473 |
| Oct 28, 2025 | $149.57 | $149.57 | $146.74 | $146.92 | -1.73% | 685,651 |
| Oct 27, 2025 | $149.84 | $150.31 | $148.95 | $149.51 | -0.50% | 889,766 |
| Oct 24, 2025 | $152.06 | $152.64 | $150.22 | $150.26 | -0.36% | 604,123 |
| Oct 23, 2025 | $152.77 | $152.77 | $149.48 | $150.81 | -0.84% | 575,518 |
| Oct 22, 2025 | $150.45 | $152.55 | $150.22 | $152.09 | +1.02% | 715,715 |
| Oct 21, 2025 | $151.73 | $152.09 | $150.31 | $150.55 | -0.61% | 789,301 |
| Oct 20, 2025 | $152.37 | $153.46 | $150.43 | $151.47 | – | 742,325 |
Seasonality
EXR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 1.6% | 1.0% | -0.5% | 2.4% | 2.2% | 2.2% | 2.5% | -3.4% | 1.6% | 2.8% | 2.3% |
| Months up | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 6.0% | 9.5% | -12.2% | 9.3% | 0.7% | 1.8% | 1.9% | -4.7% | -5.7% | 15.1% | ||
| 2025 | 2.9% | -0.9% | -1.6% | -1.3% | 3.2% | -1.4% | -8.9% | 6.9% | -0.7% | -5.3% | -0.3% | -1.0% |
| 2024 | -9.9% | -2.4% | 5.4% | -8.7% | 7.8% | 8.5% | 2.7% | 10.9% | 2.7% | -9.4% | 4.7% | -11.6% |
| 2023 | 7.2% | 4.3% | -0.0% | -6.7% | -5.1% | 4.3% | -5.6% | -7.8% | -5.1% | -14.8% | 25.7% | 24.6% |
| 2022 | -12.6% | -5.1% | 10.1% | -7.6% | -6.2% | -3.6% | 11.4% | 4.9% | -12.4% | 2.7% | -9.4% | -7.5% |
| 2021 | -1.8% | 10.5% | 6.3% | 12.2% | 0.8% | 10.0% | 6.3% | 7.3% | -9.5% | 17.5% | 1.3% | 14.0% |
| 2020 | 4.8% | -9.3% | -3.7% | -7.9% | 9.6% | -3.6% | 11.9% | 3.1% | 1.2% | 8.4% | -2.8% | 3.6% |
| 2019 | 9.0% | -2.7% | 7.1% | 1.7% | 3.3% | -0.2% | 5.9% | 8.5% | -3.4% | -3.9% | -5.5% | 0.5% |
| 2018 | -4.5% | 1.9% | 3.6% | 2.6% | 7.4% | 4.6% | -5.9% | -1.9% | -5.1% | 3.9% | 6.6% | -4.9% |
| 2017 | -6.7% | 9.9% | -5.1% | 1.5% | 2.6% | 1.7% | 1.9% | -2.4% | 4.0% | 2.1% | 4.6% | 3.4% |