NYSE:EXR | Historical Stock Price | Extra Space Storage Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.90$12.24$30.54$76.24$190.32$475.082004-08-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.62$204.171,026,800——
2019-12-30$104.32$201.65688,800——
2019-12-27$104.51$202.02446,700——
2019-12-26$104.60$202.20374,700——
2019-12-24$104.40$201.81171,000——
2019-12-23$103.80$200.65462,500——
2019-12-20$104.47$201.941,564,100——
2019-12-19$103.85$200.75621,400——
2019-12-18$103.51$200.09901,400——
2019-12-17$102.69$198.501,002,600——
2019-12-16$103.24$199.571,134,100——
2019-12-13$102.29$197.731,153,100——
2019-12-12$102.40$196.201,590,900——
2019-12-11$104.96$201.111,368,200——
2019-12-10$105.42$201.991,008,100——
2019-12-09$106.63$204.31899,800——
2019-12-06$107.50$205.97932,700——
2019-12-05$107.08$205.17612,100——
2019-12-04$106.45$203.961,006,600——
2019-12-03$106.24$203.56812,500——
2019-12-02$104.61$200.44762,200——
2019-11-29$106.05$203.20449,600——
2019-11-27$106.21$203.50580,200——
2019-11-26$107.00$205.022,357,400——
2019-11-25$105.06$201.301,277,900——
2019-11-22$105.60$202.33933,800——
2019-11-21$105.64$202.41833,200——
2019-11-20$106.97$204.96630,100——
2019-11-19$106.80$204.631,219,400——
2019-11-18$106.50$204.06948,600——
2019-11-15$107.20$205.40801,800——
2019-11-14$107.11$205.23714,900——
2019-11-13$105.36$201.87772,600——
2019-11-12$104.47$200.17716,100——
2019-11-11$105.66$202.45829,300——
2019-11-08$106.29$203.66735,500——
2019-11-07$107.97$206.88803,400——
2019-11-06$108.90$208.66917,100——
2019-11-05$107.11$205.231,522,500——
2019-11-04$109.01$208.871,048,100——
2019-11-01$111.22$213.10925,100——
2019-10-31$112.27$215.111,152,500——
2019-10-30$110.85$212.392,113,200——
2019-10-29$112.73$216.00783,600——
2019-10-28$112.07$214.73965,000——
2019-10-25$112.23$215.04795,500——
2019-10-24$115.55$221.40622,900——
2019-10-23$115.68$221.65975,900——
2019-10-22$115.22$220.77911,700——
2019-10-21$115.64$221.57970,900——
2019-10-18$114.24$218.89906,900——
2019-10-17$114.30$219.00579,400——
2019-10-16$115.17$220.67755,600——
2019-10-15$115.00$220.34606,300——
2019-10-14$115.24$220.80440,300——
2019-10-11$115.67$221.63709,800——
2019-10-10$116.28$222.80545,000——
2019-10-09$116.86$223.91472,700——
2019-10-08$117.02$224.22930,300——
2019-10-07$116.75$223.70509,600——
2019-10-04$117.45$225.04573,400——
2019-10-03$116.65$223.511,337,600——
2019-10-02$115.20$220.73818,900——
2019-10-01$115.67$221.63806,000——
2019-09-30$116.82$223.83763,800——
2019-09-27$116.69$223.58631,500——
2019-09-26$117.98$226.05939,200——
2019-09-25$117.07$224.31791,900——
2019-09-24$116.34$222.911,399,100——
2019-09-23$115.74$221.76996,100——
2019-09-20$115.98$222.221,712,700——
2019-09-19$116.85$223.89791,100——
2019-09-18$116.83$223.85693,200——
2019-09-17$117.72$225.56845,200——
2019-09-16$117.12$224.411,031,200——
2019-09-13$116.12$222.491,073,500——
2019-09-12$117.00$222.45965,000——
2019-09-11$116.54$221.58841,100——
2019-09-10$115.78$220.131,088,300——
2019-09-09$118.28$224.891,292,700——
2019-09-06$119.74$227.66917,800——
2019-09-05$121.20$230.441,009,100——
2019-09-04$123.52$234.851,050,800——
2019-09-03$122.46$232.83906,100——
2019-08-30$121.92$231.81678,600——
2019-08-29$121.21$230.46821,300——
2019-08-28$121.00$230.06616,700——
2019-08-27$121.23$230.50676,500——
2019-08-26$121.52$231.05567,900——
2019-08-23$121.00$230.06805,300——
2019-08-22$121.37$230.761,305,600——
2019-08-21$120.77$229.621,000,100——
2019-08-20$120.96$229.98730,500——
2019-08-19$121.71$231.41619,400——
2019-08-16$120.62$229.34944,900——
2019-08-15$120.80$229.68771,500——
2019-08-14$117.97$224.30565,100——
2019-08-13$119.01$226.27761,100——
2019-08-12$119.10$226.45667,400——
2019-08-09$118.64$225.571,288,300——
2019-08-08$118.71$225.70841,300——
2019-08-07$116.98$222.41840,900——
2019-08-06$115.25$219.13995,300——
2019-08-05$114.12$216.981,041,500——
2019-08-02$114.81$218.29716,300——
2019-08-01$114.15$217.03713,900——
2019-07-31$112.39$213.691,424,200——
2019-07-30$111.90$212.76699,400——
2019-07-29$111.41$211.82568,400——
2019-07-26$110.26$209.64456,700——
2019-07-25$109.95$209.05517,600——
2019-07-24$109.82$208.80664,400——
2019-07-23$110.00$209.14327,000——
2019-07-22$108.69$206.65450,900——
2019-07-19$108.69$206.65650,000——
2019-07-18$111.09$211.22524,500——
2019-07-17$111.34$211.69417,700——
2019-07-16$111.40$211.81518,600——
2019-07-15$111.99$212.93788,900——
2019-07-12$110.86$210.78337,400——
2019-07-11$110.60$210.28510,500——
2019-07-10$111.44$211.88547,100——
2019-07-09$110.56$210.21491,200——
2019-07-08$109.42$208.04568,400——
2019-07-05$108.50$206.29378,700——
2019-07-03$108.50$206.29519,800——
2019-07-02$107.31$204.031,801,300——
2019-07-01$105.71$200.99717,000——
2019-06-28$106.10$201.731,194,800——
2019-06-27$105.61$200.80614,600——
2019-06-26$105.06$199.751,229,900——
2019-06-25$106.39$202.28798,900——
2019-06-24$107.23$203.88800,500——
2019-06-21$107.74$204.851,681,600——
2019-06-20$109.08$207.39886,100——
2019-06-19$109.09$207.41765,500——
2019-06-18$108.35$206.011,014,100——
2019-06-17$108.76$206.79737,400——
2019-06-14$108.06$205.45913,000——
2019-06-13$108.05$205.44880,100——
2019-06-12$108.83$205.21541,100——
2019-06-11$109.11$205.74604,900——
2019-06-10$109.12$205.75441,300——
2019-06-07$109.48$206.43803,000——
2019-06-06$108.91$205.36742,700——
2019-06-05$109.73$206.90787,800——
2019-06-04$106.37$200.57835,500——
2019-06-03$107.05$201.85948,000——
2019-05-31$107.16$202.06657,600——
2019-05-30$105.66$199.23599,100——
2019-05-29$104.77$197.551,051,900——
2019-05-28$105.30$198.551,584,600——
2019-05-24$106.98$201.72750,800——
2019-05-23$106.69$201.171,104,600——
2019-05-22$106.25$200.34476,800——
2019-05-21$106.51$200.83775,600——
2019-05-20$105.87$199.63546,200——
2019-05-17$105.99$199.851,131,700——
2019-05-16$106.25$200.34710,200——
2019-05-15$106.53$200.87688,800——
2019-05-14$106.63$201.061,241,800——
2019-05-13$107.62$202.931,529,000——
2019-05-10$105.88$199.65523,500——
2019-05-09$103.79$195.701,012,900——
2019-05-08$103.43$195.031,428,200——
2019-05-07$104.16$196.40954,900——
2019-05-06$106.25$200.34396,800——
2019-05-03$106.28$200.40624,300——
2019-05-02$106.46$200.741,075,200——
2019-05-01$105.99$199.851,650,000——
2019-04-30$103.69$195.521,337,300——
2019-04-29$102.65$193.551,468,100——
2019-04-26$103.56$195.271,107,700——
2019-04-25$102.04$192.40604,000——
2019-04-24$101.81$191.97497,200——
2019-04-23$100.09$188.73570,800——
2019-04-22$99.24$187.13773,700——
2019-04-18$100.70$189.88625,100——
2019-04-17$99.79$188.16751,200——
2019-04-16$100.03$188.61440,700——
2019-04-15$101.68$191.73469,600——
2019-04-12$102.19$192.69448,100——
2019-04-11$101.60$191.58700,100——
2019-04-10$101.99$192.31805,400——
2019-04-09$100.99$190.42644,600——
2019-04-08$100.13$188.801,102,900——
2019-04-05$101.64$191.65439,400——
2019-04-04$100.92$190.29442,500——
2019-04-03$102.19$192.69880,700——
2019-04-02$102.09$192.501,988,900——
2019-04-01$101.18$190.781,001,900——
2019-03-29$101.91$192.16848,000——
2019-03-28$102.76$193.76510,900——
2019-03-27$101.15$190.73673,300——
2019-03-26$101.79$191.93668,500——
2019-03-25$101.34$191.08492,300——
2019-03-22$100.61$189.71866,200——
2019-03-21$100.66$189.80547,500——
2019-03-20$99.27$187.181,046,100——
2019-03-19$98.93$186.54909,400——
2019-03-18$99.15$186.96814,100——
2019-03-15$99.78$188.141,792,400——
2019-03-14$100.05$188.651,352,100——
2019-03-13$100.15$187.22630,500——
2019-03-12$99.64$186.27523,500——
2019-03-11$98.89$184.86709,700——
2019-03-08$97.06$181.44469,200——
2019-03-07$96.93$181.20703,700——
2019-03-06$97.25$181.80622,500——
2019-03-05$97.80$182.83979,500——
2019-03-04$96.30$180.02918,100——
2019-03-01$95.58$178.681,130,300——
2019-02-28$95.94$179.351,764,000——
2019-02-27$94.36$176.401,030,900——
2019-02-26$93.49$174.77935,300——
2019-02-25$93.48$174.751,393,600——
2019-02-22$94.56$176.771,418,200——
2019-02-21$92.28$172.512,699,300——
2019-02-20$96.00$179.461,672,500——
2019-02-19$99.11$185.28731,100——
2019-02-15$99.72$186.42802,700——
2019-02-14$98.98$185.03665,600——
2019-02-13$99.32$185.67675,600——
2019-02-12$99.00$185.07704,200——
2019-02-11$99.96$186.86654,900——
2019-02-08$100.38$187.65776,700——
2019-02-07$99.60$186.19710,000——
2019-02-06$98.25$183.67678,900——
2019-02-05$98.03$183.26710,400——
2019-02-04$98.01$183.22397,900——
2019-02-01$97.62$182.49709,500——
2019-01-31$98.61$184.34998,100——
2019-01-30$97.53$182.321,332,600——
2019-01-29$96.55$180.49694,900——
2019-01-28$94.77$177.16898,200——
2019-01-25$93.15$174.13835,300——
2019-01-24$92.03$172.04522,900——
2019-01-23$92.13$172.23692,000——
2019-01-22$92.35$172.64677,500——
2019-01-18$92.33$172.60549,600——
2019-01-17$92.14$172.25497,600——
2019-01-16$92.01$172.00746,000——
2019-01-15$91.58$171.20483,300——
2019-01-14$90.03$168.30780,300——
2019-01-11$89.73$167.74673,800——
2019-01-10$89.97$168.19948,300——
2019-01-09$88.51$165.46520,200——
2019-01-08$89.09$166.541,063,500——
2019-01-07$87.70$163.95864,300——
2019-01-04$87.84$164.21831,200——
2019-01-03$88.46$165.37711,800——
2019-01-02$87.44$163.46845,700——