NYSE - Delayed Quote USD
Extra Space Storage Inc. (EXR)
151.76
+3.18
+(2.14%)
At close: 4:00:02 PM EDT
151.98
+0.22
+(0.14%)
After hours: 5:16:11 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 148.65 | 151.89 | 148.53 | 151.76 | 151.76 | 646,593 |
| May 15, 2025 | 146.44 | 148.70 | 146.07 | 148.58 | 148.58 | 687,100 |
| May 14, 2025 | 146.12 | 146.48 | 144.66 | 145.81 | 145.81 | 1,001,700 |
| May 13, 2025 | 149.58 | 149.93 | 145.94 | 147.02 | 147.02 | 914,500 |
| May 12, 2025 | 150.12 | 151.07 | 147.14 | 148.89 | 148.89 | 876,100 |
| May 9, 2025 | 147.55 | 149.43 | 147.55 | 148.42 | 148.42 | 522,300 |
| May 8, 2025 | 147.52 | 148.98 | 145.68 | 147.43 | 147.43 | 925,200 |
| May 7, 2025 | 147.37 | 149.00 | 146.87 | 147.23 | 147.23 | 996,000 |
| May 6, 2025 | 148.13 | 149.18 | 147.12 | 147.22 | 147.22 | 654,900 |
| May 5, 2025 | 149.23 | 150.32 | 148.15 | 149.38 | 149.38 | 833,000 |
| May 2, 2025 | 150.76 | 151.58 | 148.87 | 149.56 | 149.56 | 838,100 |
| May 1, 2025 | 146.62 | 150.07 | 145.51 | 148.28 | 148.28 | 1,467,700 |
| Apr 30, 2025 | 143.45 | 146.88 | 141.47 | 146.52 | 146.52 | 1,782,900 |
| Apr 29, 2025 | 141.54 | 142.29 | 140.09 | 141.43 | 141.43 | 1,154,400 |
| Apr 28, 2025 | 140.56 | 142.12 | 140.35 | 141.91 | 141.91 | 804,100 |
| Apr 25, 2025 | 141.76 | 142.44 | 139.72 | 141.05 | 141.05 | 730,000 |
| Apr 24, 2025 | 141.74 | 143.27 | 140.48 | 141.86 | 141.86 | 906,100 |
| Apr 23, 2025 | 144.16 | 144.45 | 140.24 | 141.30 | 141.30 | 798,300 |
| Apr 22, 2025 | 140.61 | 142.88 | 139.91 | 141.83 | 141.83 | 789,700 |
| Apr 21, 2025 | 139.76 | 140.73 | 136.34 | 138.20 | 138.20 | 946,700 |
| Apr 17, 2025 | 139.50 | 142.10 | 139.05 | 141.18 | 141.18 | 714,500 |
| Apr 16, 2025 | 139.01 | 140.06 | 137.08 | 138.22 | 138.22 | 632,800 |
| Apr 15, 2025 | 137.52 | 139.25 | 136.91 | 138.24 | 138.24 | 1,171,000 |
| Apr 14, 2025 | 134.30 | 137.80 | 134.00 | 137.67 | 137.67 | 1,139,900 |
| Apr 11, 2025 | 130.74 | 133.99 | 128.55 | 133.87 | 133.87 | 1,346,100 |
| Apr 10, 2025 | 134.76 | 137.24 | 128.90 | 131.84 | 131.84 | 2,067,900 |
| Apr 9, 2025 | 124.21 | 136.21 | 121.03 | 135.69 | 135.69 | 1,864,000 |
| Apr 8, 2025 | 134.93 | 134.93 | 124.91 | 126.61 | 126.61 | 1,634,700 |
| Apr 7, 2025 | 137.48 | 138.81 | 130.74 | 132.38 | 132.38 | 1,775,800 |
| Apr 4, 2025 | 142.84 | 144.29 | 137.90 | 138.21 | 138.21 | 1,378,900 |
| Apr 3, 2025 | 146.05 | 148.54 | 143.40 | 144.16 | 144.16 | 1,530,000 |
| Apr 2, 2025 | 147.32 | 148.15 | 145.45 | 147.47 | 147.47 | 1,442,500 |
| Apr 1, 2025 | 149.21 | 149.67 | 146.45 | 147.84 | 147.84 | 830,000 |
| Mar 31, 2025 | 146.08 | 149.43 | 146.08 | 148.49 | 148.49 | 1,355,000 |
| Mar 28, 2025 | 146.39 | 146.39 | 144.60 | 145.46 | 145.46 | 612,700 |
| Mar 27, 2025 | 146.33 | 148.44 | 144.79 | 145.19 | 145.19 | 650,400 |
| Mar 26, 2025 | 145.20 | 146.00 | 143.70 | 145.58 | 145.58 | 532,700 |
| Mar 25, 2025 | 146.11 | 146.78 | 143.00 | 144.59 | 144.59 | 1,034,900 |
| Mar 24, 2025 | 144.38 | 146.42 | 143.91 | 145.99 | 145.99 | 1,248,200 |
| Mar 21, 2025 | 145.57 | 145.57 | 143.38 | 143.80 | 143.80 | 1,769,800 |
| Mar 20, 2025 | 147.44 | 147.99 | 145.50 | 145.87 | 145.87 | 1,288,200 |
| Mar 19, 2025 | 147.03 | 148.49 | 145.51 | 146.79 | 146.79 | 1,192,100 |
| Mar 18, 2025 | 145.74 | 148.04 | 145.25 | 147.92 | 147.92 | 1,336,600 |
| Mar 17, 2025 | 144.69 | 147.13 | 144.22 | 146.63 | 146.63 | 1,125,200 |
| Mar 14, 2025 | 1.62 Dividend | |||||
| Mar 14, 2025 | 142.88 | 145.15 | 142.25 | 144.99 | 144.99 | 1,543,800 |
| Mar 13, 2025 | 149.64 | 150.66 | 144.37 | 144.50 | 142.88 | 1,233,200 |
| Mar 12, 2025 | 151.96 | 152.92 | 149.06 | 149.22 | 147.55 | 909,000 |
| Mar 11, 2025 | 155.48 | 155.82 | 151.53 | 151.85 | 150.15 | 1,889,000 |
| Mar 10, 2025 | 157.30 | 160.58 | 155.33 | 155.76 | 154.01 | 1,506,400 |
| Mar 7, 2025 | 155.78 | 157.92 | 154.52 | 157.27 | 155.51 | 1,807,200 |
| Mar 6, 2025 | 156.55 | 156.96 | 153.59 | 155.05 | 153.31 | 1,054,900 |
| Mar 5, 2025 | 152.17 | 157.28 | 151.87 | 157.09 | 155.33 | 1,251,700 |
| Mar 4, 2025 | 154.72 | 156.45 | 153.23 | 153.42 | 151.70 | 1,188,200 |
| Mar 3, 2025 | 152.43 | 154.51 | 151.57 | 153.99 | 152.26 | 2,069,400 |
| Feb 28, 2025 | 153.78 | 155.69 | 150.99 | 152.56 | 150.85 | 3,524,100 |
| Feb 27, 2025 | 153.75 | 155.24 | 153.17 | 153.45 | 151.73 | 1,340,900 |
| Feb 26, 2025 | 160.86 | 161.50 | 153.00 | 153.91 | 152.18 | 2,297,300 |
| Feb 25, 2025 | 160.25 | 162.77 | 159.09 | 161.28 | 159.47 | 1,438,100 |
| Feb 24, 2025 | 155.74 | 159.98 | 154.46 | 159.04 | 157.26 | 1,550,900 |
| Feb 21, 2025 | 156.12 | 156.41 | 153.99 | 155.95 | 154.20 | 1,124,700 |
| Feb 20, 2025 | 153.51 | 156.11 | 153.20 | 155.94 | 154.19 | 1,461,800 |
| Feb 19, 2025 | 154.27 | 154.53 | 153.40 | 153.77 | 152.05 | 1,233,600 |
| Feb 18, 2025 | 154.80 | 155.86 | 154.13 | 154.94 | 153.20 | 751,000 |
| Feb 14, 2025 | 156.55 | 157.19 | 154.82 | 154.92 | 153.18 | 1,409,700 |
| Feb 13, 2025 | 154.79 | 156.32 | 154.26 | 155.95 | 154.20 | 816,100 |
| Feb 12, 2025 | 154.18 | 155.83 | 153.05 | 154.80 | 153.06 | 764,300 |
| Feb 11, 2025 | 155.87 | 157.53 | 154.94 | 157.50 | 155.73 | 942,700 |
| Feb 10, 2025 | 156.34 | 156.62 | 154.99 | 156.56 | 154.80 | 810,800 |
| Feb 7, 2025 | 155.81 | 157.14 | 154.92 | 156.00 | 154.25 | 1,192,100 |
| Feb 6, 2025 | 155.80 | 156.07 | 155.03 | 156.05 | 154.30 | 767,400 |
| Feb 5, 2025 | 154.17 | 155.42 | 152.88 | 155.00 | 153.26 | 1,202,900 |
| Feb 4, 2025 | 151.10 | 152.88 | 150.84 | 152.00 | 150.30 | 1,153,400 |
| Feb 3, 2025 | 153.00 | 154.08 | 150.63 | 152.74 | 151.03 | 894,500 |
| Jan 31, 2025 | 154.59 | 155.63 | 153.25 | 154.00 | 152.27 | 2,292,200 |
| Jan 30, 2025 | 155.15 | 156.56 | 153.26 | 154.71 | 152.98 | 2,228,500 |
| Jan 29, 2025 | 154.84 | 155.58 | 151.89 | 153.02 | 151.30 | 1,230,300 |
| Jan 28, 2025 | 154.90 | 155.76 | 154.05 | 155.10 | 153.36 | 1,136,400 |
| Jan 27, 2025 | 152.73 | 157.04 | 152.73 | 156.00 | 154.25 | 1,522,900 |
| Jan 24, 2025 | 151.30 | 153.04 | 151.29 | 152.03 | 150.33 | 2,334,800 |
| Jan 23, 2025 | 150.59 | 152.00 | 149.24 | 151.50 | 149.80 | 2,274,600 |
| Jan 22, 2025 | 150.69 | 151.00 | 149.46 | 150.07 | 148.39 | 1,192,500 |
| Jan 21, 2025 | 151.11 | 153.11 | 150.12 | 151.91 | 150.21 | 870,500 |
| Jan 17, 2025 | 152.54 | 152.61 | 150.59 | 150.60 | 148.91 | 1,183,700 |
| Jan 16, 2025 | 149.79 | 152.34 | 148.15 | 151.60 | 149.90 | 1,685,300 |
| Jan 15, 2025 | 152.98 | 153.57 | 148.93 | 149.49 | 147.81 | 1,173,400 |
| Jan 14, 2025 | 147.90 | 149.57 | 147.44 | 148.83 | 147.16 | 1,172,200 |
| Jan 13, 2025 | 146.91 | 148.18 | 145.59 | 147.40 | 145.75 | 1,454,600 |
| Jan 10, 2025 | 147.24 | 147.78 | 145.50 | 146.79 | 145.14 | 1,449,900 |
| Jan 8, 2025 | 148.00 | 148.74 | 146.39 | 148.01 | 146.35 | 961,000 |
| Jan 7, 2025 | 149.62 | 150.39 | 147.07 | 148.43 | 146.77 | 807,400 |
| Jan 6, 2025 | 150.47 | 151.16 | 148.43 | 148.56 | 146.89 | 991,900 |
| Jan 3, 2025 | 148.00 | 151.17 | 147.50 | 151.04 | 149.35 | 810,200 |
| Jan 2, 2025 | 149.44 | 149.89 | 146.65 | 147.79 | 146.13 | 774,300 |
| Dec 31, 2024 | 148.23 | 149.75 | 147.59 | 149.60 | 147.92 | 932,600 |
| Dec 30, 2024 | 147.40 | 147.77 | 145.71 | 147.25 | 145.60 | 830,000 |
| Dec 27, 2024 | 148.55 | 150.09 | 147.76 | 148.09 | 146.43 | 594,000 |
| Dec 26, 2024 | 148.29 | 150.01 | 147.02 | 149.60 | 147.92 | 570,100 |
| Dec 24, 2024 | 147.16 | 149.56 | 146.59 | 149.56 | 147.88 | 435,700 |
| Dec 23, 2024 | 146.25 | 148.31 | 145.60 | 147.92 | 146.26 | 1,034,800 |
| Dec 20, 2024 | 144.01 | 149.48 | 143.56 | 147.00 | 145.35 | 3,596,100 |
| Dec 19, 2024 | 147.34 | 148.74 | 142.09 | 142.35 | 140.75 | 1,462,900 |
| Dec 18, 2024 | 153.86 | 154.85 | 147.50 | 147.66 | 146.00 | 1,061,100 |
| Dec 17, 2024 | 154.83 | 156.35 | 154.13 | 154.49 | 152.76 | 1,124,500 |
| Dec 16, 2024 | 1.62 Dividend | |||||
| Dec 16, 2024 | 156.79 | 158.19 | 155.40 | 155.60 | 153.86 | 796,200 |
| Dec 13, 2024 | 158.73 | 159.49 | 157.46 | 158.20 | 154.82 | 876,100 |
| Dec 12, 2024 | 159.02 | 160.94 | 158.39 | 158.92 | 155.53 | 876,100 |
| Dec 11, 2024 | 160.85 | 162.21 | 158.31 | 159.52 | 156.12 | 725,200 |
| Dec 10, 2024 | 164.51 | 164.51 | 159.61 | 160.38 | 156.96 | 1,379,900 |
| Dec 9, 2024 | 164.09 | 165.46 | 162.65 | 164.51 | 161.00 | 997,800 |
| Dec 6, 2024 | 164.00 | 165.54 | 162.42 | 163.54 | 160.05 | 632,700 |
| Dec 5, 2024 | 163.33 | 164.28 | 162.60 | 163.64 | 160.15 | 516,600 |
| Dec 4, 2024 | 165.00 | 165.56 | 163.74 | 164.00 | 160.50 | 598,200 |
| Dec 3, 2024 | 170.51 | 170.51 | 165.05 | 165.54 | 162.01 | 1,085,500 |
| Dec 2, 2024 | 170.96 | 171.24 | 169.15 | 169.73 | 166.11 | 633,700 |
| Nov 29, 2024 | 172.41 | 173.81 | 170.79 | 170.96 | 167.31 | 1,274,000 |
| Nov 27, 2024 | 173.31 | 175.58 | 172.66 | 172.68 | 169.00 | 614,100 |
| Nov 26, 2024 | 169.91 | 172.39 | 168.62 | 171.68 | 168.02 | 623,500 |
| Nov 25, 2024 | 169.53 | 174.20 | 169.39 | 170.41 | 166.77 | 1,359,200 |
| Nov 22, 2024 | 167.55 | 168.68 | 167.09 | 168.14 | 164.55 | 547,200 |
| Nov 21, 2024 | 165.06 | 168.19 | 163.97 | 166.88 | 163.32 | 686,000 |
| Nov 20, 2024 | 164.23 | 165.56 | 162.26 | 165.04 | 161.52 | 710,600 |
| Nov 19, 2024 | 164.90 | 166.50 | 164.25 | 165.51 | 161.98 | 922,300 |
| Nov 18, 2024 | 163.48 | 165.18 | 163.38 | 164.90 | 161.38 | 769,800 |
| Nov 15, 2024 | 161.26 | 165.12 | 161.26 | 164.56 | 161.05 | 1,131,200 |
| Nov 14, 2024 | 163.44 | 165.15 | 161.84 | 163.43 | 159.94 | 872,500 |
| Nov 13, 2024 | 165.15 | 165.31 | 162.88 | 164.04 | 160.54 | 709,400 |
| Nov 12, 2024 | 164.38 | 165.79 | 161.92 | 162.56 | 159.09 | 1,422,300 |
| Nov 11, 2024 | 166.84 | 168.68 | 165.25 | 165.48 | 161.95 | 858,000 |
| Nov 8, 2024 | 165.01 | 169.38 | 164.46 | 167.70 | 164.12 | 708,800 |
| Nov 7, 2024 | 162.40 | 164.46 | 161.04 | 164.14 | 160.64 | 747,300 |
| Nov 6, 2024 | 168.18 | 169.01 | 156.79 | 161.04 | 157.60 | 1,678,500 |
| Nov 5, 2024 | 162.63 | 168.70 | 161.57 | 168.54 | 164.94 | 778,100 |
| Nov 4, 2024 | 162.10 | 163.73 | 161.12 | 163.52 | 160.03 | 1,162,200 |
| Nov 1, 2024 | 163.30 | 165.26 | 161.12 | 161.13 | 157.69 | 749,600 |
| Oct 31, 2024 | 163.69 | 166.97 | 162.40 | 163.30 | 159.82 | 1,332,500 |
| Oct 30, 2024 | 164.64 | 168.95 | 163.69 | 164.74 | 161.23 | 1,525,200 |
| Oct 29, 2024 | 166.53 | 167.98 | 165.03 | 165.62 | 162.09 | 1,336,300 |
| Oct 28, 2024 | 167.95 | 169.57 | 166.53 | 167.46 | 163.89 | 564,900 |
| Oct 25, 2024 | 168.39 | 169.28 | 166.02 | 166.40 | 162.85 | 462,100 |
| Oct 24, 2024 | 169.15 | 170.04 | 168.16 | 168.28 | 164.69 | 597,800 |
| Oct 23, 2024 | 166.28 | 169.92 | 165.67 | 169.06 | 165.45 | 815,300 |
| Oct 22, 2024 | 164.60 | 167.10 | 164.20 | 166.15 | 162.60 | 629,400 |
| Oct 21, 2024 | 169.12 | 170.18 | 164.60 | 164.80 | 161.28 | 676,700 |
| Oct 18, 2024 | 170.92 | 171.86 | 169.12 | 171.28 | 167.63 | 980,900 |
| Oct 17, 2024 | 172.05 | 172.56 | 169.51 | 170.03 | 166.40 | 1,260,600 |
| Oct 16, 2024 | 171.17 | 172.88 | 170.91 | 172.12 | 168.45 | 1,016,400 |
| Oct 15, 2024 | 171.97 | 174.65 | 170.69 | 171.13 | 167.48 | 938,400 |
| Oct 14, 2024 | 169.19 | 171.56 | 168.59 | 171.14 | 167.49 | 527,400 |
| Oct 11, 2024 | 170.37 | 171.15 | 169.23 | 170.54 | 166.90 | 630,400 |
| Oct 10, 2024 | 170.99 | 172.72 | 169.45 | 169.77 | 166.15 | 1,187,400 |
| Oct 9, 2024 | 171.01 | 172.31 | 170.21 | 172.01 | 168.34 | 895,900 |
| Oct 8, 2024 | 170.54 | 171.56 | 169.76 | 170.96 | 167.31 | 1,263,300 |
| Oct 7, 2024 | 169.18 | 169.43 | 166.78 | 169.40 | 165.79 | 833,400 |
| Oct 4, 2024 | 174.63 | 174.63 | 169.30 | 169.48 | 165.86 | 991,900 |
| Oct 3, 2024 | 177.54 | 177.67 | 174.84 | 176.31 | 172.55 | 641,700 |
| Oct 2, 2024 | 176.12 | 177.44 | 174.53 | 177.23 | 173.45 | 565,800 |
| Oct 1, 2024 | 181.42 | 181.42 | 177.23 | 178.28 | 174.48 | 762,800 |
| Sep 30, 2024 | 176.44 | 180.66 | 176.26 | 180.19 | 176.35 | 1,609,400 |
| Sep 27, 2024 | 178.00 | 178.40 | 176.38 | 177.23 | 173.45 | 1,558,800 |
| Sep 26, 2024 | 181.32 | 181.52 | 175.44 | 176.61 | 172.84 | 2,348,100 |
| Sep 25, 2024 | 182.54 | 182.89 | 180.99 | 181.34 | 177.47 | 636,300 |
| Sep 24, 2024 | 182.20 | 183.08 | 181.22 | 182.16 | 178.27 | 727,800 |
| Sep 23, 2024 | 181.67 | 183.22 | 180.35 | 183.14 | 179.23 | 1,086,300 |
| Sep 20, 2024 | 178.34 | 180.60 | 177.20 | 180.41 | 176.56 | 2,421,600 |
| Sep 19, 2024 | 183.49 | 183.49 | 178.91 | 180.09 | 176.25 | 1,263,700 |
| Sep 18, 2024 | 181.59 | 184.87 | 180.58 | 181.65 | 177.77 | 1,419,400 |
| Sep 17, 2024 | 177.48 | 179.42 | 176.28 | 178.78 | 174.97 | 1,637,900 |
| Sep 16, 2024 | 1.62 Dividend | |||||
| Sep 16, 2024 | 176.97 | 178.34 | 175.62 | 177.63 | 173.84 | 1,274,000 |
| Sep 13, 2024 | 178.14 | 178.93 | 176.24 | 177.90 | 172.52 | 791,600 |
| Sep 12, 2024 | 176.27 | 177.54 | 174.75 | 177.28 | 171.92 | 744,500 |
| Sep 11, 2024 | 174.68 | 176.30 | 172.20 | 176.02 | 170.70 | 854,700 |
| Sep 10, 2024 | 175.55 | 178.33 | 175.34 | 177.45 | 172.08 | 837,100 |
| Sep 9, 2024 | 174.06 | 176.34 | 172.71 | 174.74 | 169.45 | 906,800 |
| Sep 6, 2024 | 173.46 | 174.08 | 171.22 | 173.58 | 168.33 | 993,200 |
| Sep 5, 2024 | 177.13 | 178.00 | 173.15 | 173.56 | 168.31 | 808,100 |
| Sep 4, 2024 | 176.26 | 178.54 | 174.65 | 175.74 | 170.42 | 889,500 |
| Sep 3, 2024 | 176.40 | 177.92 | 174.49 | 176.10 | 170.77 | 753,000 |
| Aug 30, 2024 | 176.36 | 177.30 | 174.30 | 177.00 | 171.65 | 767,400 |
| Aug 29, 2024 | 174.71 | 176.89 | 173.66 | 175.54 | 170.23 | 516,600 |
| Aug 28, 2024 | 177.40 | 178.36 | 173.47 | 174.71 | 169.43 | 709,400 |
| Aug 27, 2024 | 176.56 | 178.94 | 175.72 | 178.28 | 172.89 | 507,600 |
| Aug 26, 2024 | 178.96 | 179.23 | 176.91 | 177.70 | 172.32 | 722,700 |
| Aug 23, 2024 | 174.23 | 178.63 | 173.25 | 178.22 | 172.83 | 792,900 |
| Aug 22, 2024 | 171.83 | 173.81 | 171.22 | 173.70 | 168.45 | 675,000 |
| Aug 21, 2024 | 169.98 | 171.28 | 167.58 | 171.02 | 165.85 | 439,300 |
| Aug 20, 2024 | 169.45 | 170.00 | 168.44 | 169.36 | 164.24 | 477,100 |
| Aug 19, 2024 | 167.80 | 169.23 | 166.96 | 169.23 | 164.11 | 450,700 |
| Aug 16, 2024 | 166.13 | 168.52 | 165.17 | 167.27 | 162.21 | 871,000 |
| Aug 15, 2024 | 166.93 | 167.92 | 165.16 | 166.17 | 161.14 | 816,400 |
| Aug 14, 2024 | 165.98 | 167.89 | 165.57 | 166.68 | 161.64 | 870,000 |
| Aug 13, 2024 | 165.79 | 166.18 | 163.35 | 165.94 | 160.92 | 494,400 |
| Aug 12, 2024 | 163.83 | 164.71 | 162.35 | 164.11 | 159.15 | 546,500 |
| Aug 9, 2024 | 163.88 | 165.18 | 162.00 | 164.39 | 159.42 | 500,700 |
| Aug 8, 2024 | 160.89 | 163.29 | 159.98 | 163.18 | 158.24 | 701,800 |
| Aug 7, 2024 | 163.50 | 165.57 | 160.53 | 161.63 | 156.74 | 1,155,300 |
| Aug 6, 2024 | 157.86 | 165.33 | 157.04 | 163.20 | 158.26 | 1,502,900 |
| Aug 5, 2024 | 162.73 | 164.42 | 157.89 | 158.74 | 153.94 | 1,797,400 |
| Aug 2, 2024 | 159.89 | 165.64 | 159.89 | 164.95 | 159.96 | 1,446,400 |
| Aug 1, 2024 | 162.07 | 162.80 | 157.94 | 159.86 | 155.02 | 1,286,400 |
| Jul 31, 2024 | 163.53 | 164.04 | 156.67 | 159.62 | 154.79 | 1,687,700 |
| Jul 30, 2024 | 164.33 | 165.75 | 161.95 | 163.10 | 158.17 | 1,142,100 |
| Jul 29, 2024 | 164.30 | 165.26 | 161.74 | 163.99 | 159.03 | 1,024,200 |
| Jul 26, 2024 | 162.53 | 165.93 | 160.73 | 164.61 | 159.63 | 742,300 |
| Jul 25, 2024 | 163.09 | 164.39 | 160.16 | 160.69 | 155.83 | 1,013,000 |
| Jul 24, 2024 | 166.30 | 167.60 | 161.52 | 161.87 | 156.97 | 852,300 |
| Jul 23, 2024 | 165.32 | 167.11 | 164.72 | 166.48 | 161.44 | 854,100 |
| Jul 22, 2024 | 164.53 | 165.84 | 162.35 | 165.77 | 160.76 | 714,200 |
| Jul 19, 2024 | 167.65 | 167.65 | 163.61 | 164.10 | 159.14 | 754,100 |
| Jul 18, 2024 | 166.75 | 171.46 | 165.38 | 167.22 | 162.16 | 1,054,300 |
| Jul 17, 2024 | 165.03 | 167.96 | 164.79 | 167.81 | 162.73 | 1,034,300 |
| Jul 16, 2024 | 163.46 | 165.64 | 162.89 | 164.81 | 159.82 | 825,500 |
| Jul 15, 2024 | 162.61 | 162.71 | 159.28 | 162.40 | 157.49 | 669,000 |
| Jul 12, 2024 | 160.17 | 163.15 | 159.81 | 161.92 | 157.02 | 804,100 |
| Jul 11, 2024 | 156.18 | 159.38 | 155.26 | 158.91 | 154.10 | 890,500 |
| Jul 10, 2024 | 154.53 | 154.89 | 152.36 | 153.72 | 149.07 | 726,100 |
| Jul 9, 2024 | 154.65 | 154.65 | 151.69 | 153.53 | 148.89 | 584,200 |
| Jul 8, 2024 | 154.91 | 155.79 | 153.95 | 154.57 | 149.89 | 462,000 |
| Jul 5, 2024 | 154.80 | 154.80 | 152.78 | 154.36 | 149.69 | 484,500 |
| Jul 3, 2024 | 153.72 | 155.49 | 152.99 | 154.20 | 149.54 | 261,400 |
| Jul 2, 2024 | 151.92 | 154.24 | 151.65 | 153.72 | 149.07 | 637,100 |
| Jul 1, 2024 | 154.25 | 156.05 | 151.68 | 151.92 | 147.32 | 796,000 |
| Jun 28, 2024 | 156.33 | 157.47 | 153.48 | 155.41 | 150.71 | 2,310,700 |
| Jun 27, 2024 | 157.32 | 158.17 | 154.32 | 155.74 | 151.03 | 1,318,100 |
| Jun 26, 2024 | 156.38 | 157.54 | 155.42 | 156.99 | 152.24 | 1,114,600 |
| Jun 25, 2024 | 159.39 | 159.39 | 156.37 | 157.20 | 152.44 | 776,400 |
| Jun 24, 2024 | 158.35 | 160.99 | 157.20 | 159.33 | 154.51 | 926,600 |
| Jun 21, 2024 | 158.28 | 159.23 | 156.89 | 158.93 | 154.12 | 1,576,500 |
| Jun 20, 2024 | 158.48 | 158.89 | 156.33 | 158.00 | 153.22 | 865,900 |
| Jun 18, 2024 | 155.08 | 159.92 | 154.56 | 159.28 | 154.46 | 1,500,400 |
| Jun 17, 2024 | 155.24 | 157.10 | 154.11 | 154.91 | 150.22 | 1,318,100 |
| Jun 14, 2024 | 1.62 Dividend | |||||
| Jun 14, 2024 | 156.49 | 158.23 | 154.78 | 156.57 | 151.83 | 1,284,200 |
| Jun 13, 2024 | 155.42 | 159.36 | 154.81 | 158.53 | 152.16 | 1,233,800 |
| Jun 12, 2024 | 155.00 | 158.92 | 154.12 | 154.77 | 148.55 | 1,560,900 |
| Jun 11, 2024 | 148.67 | 151.95 | 147.87 | 151.29 | 145.21 | 1,004,100 |
| Jun 10, 2024 | 147.19 | 150.47 | 145.58 | 149.79 | 143.77 | 1,182,000 |
| Jun 7, 2024 | 146.17 | 149.36 | 145.75 | 148.10 | 142.15 | 1,015,500 |
| Jun 6, 2024 | 147.34 | 149.07 | 146.12 | 148.48 | 142.52 | 553,000 |
| Jun 5, 2024 | 148.57 | 149.97 | 147.00 | 148.46 | 142.50 | 873,400 |
| Jun 4, 2024 | 144.90 | 149.54 | 144.46 | 148.06 | 142.11 | 739,300 |
| Jun 3, 2024 | 145.76 | 145.76 | 143.80 | 144.95 | 139.13 | 545,700 |
| May 31, 2024 | 143.13 | 145.40 | 142.59 | 144.77 | 138.96 | 1,248,900 |
| May 30, 2024 | 140.05 | 141.75 | 139.44 | 141.68 | 135.99 | 539,400 |
| May 29, 2024 | 140.13 | 140.94 | 137.55 | 138.40 | 132.84 | 610,200 |
| May 28, 2024 | 143.94 | 144.92 | 142.32 | 142.36 | 136.64 | 816,700 |
| May 24, 2024 | 143.37 | 143.44 | 142.09 | 142.58 | 136.85 | 459,700 |
| May 23, 2024 | 146.16 | 146.16 | 142.42 | 142.63 | 136.90 | 593,500 |
| May 22, 2024 | 145.87 | 148.18 | 145.49 | 146.37 | 140.49 | 768,000 |
| May 21, 2024 | 149.65 | 150.21 | 144.49 | 146.08 | 140.21 | 1,856,700 |
| May 20, 2024 | 151.51 | 152.48 | 150.21 | 150.29 | 144.25 | 735,500 |
| May 17, 2024 | 152.41 | 152.42 | 150.83 | 151.89 | 145.79 | 566,900 |
Related Tickers
PSA Public Storage
309.15
+1.37%
CUBE CubeSmart
43.68
+2.37%
REXR Rexford Industrial Realty, Inc.
35.72
+0.90%
NSA National Storage Affiliates Trust
36.72
+3.61%
PLD Prologis, Inc.
110.55
+1.21%
EGP EastGroup Properties, Inc.
173.08
+1.35%
STAG STAG Industrial, Inc.
35.86
+1.07%
TRNO Terreno Realty Corporation
58.62
+0.53%
COLD Americold Realty Trust, Inc.
18.20
+1.11%
SMA SmartStop Self Storage REIT, Inc.
36.96
+0.79%