Historical Stock Price
| Home |
| Free Dividend Report |
| EXR Dividend History |
| EXR Historical Stock Prices |
| Preferred Stock Newsletter |
| EXR Options Chain |
| Stock Message Boards |
Extra Space Storage (EXR) has the following price history information. Looking back at EXR historical stock prices for the last five trading days, on April 12, 2024, EXR opened at $142.29, traded as high as $142.61 and as low as $140.01, and closed at $140.69. Trading volume was a total of 687.20K shares. On April 15, 2024, EXR opened at $140.50, traded as high as $141.18 and as low as $136.31, and closed at $137.73. Trading volume was a total of 1.49M shares. On April 16, 2024, EXR opened at $137.19, traded as high as $137.43 and as low as $134.37, and closed at $135.81. Trading volume was a total of 1.17M shares. On April 17, 2024, EXR opened at $136.09, traded as high as $138.25 and as low as $135.94, and closed at $136.10. Trading volume was a total of 891.80K shares. On April 18, 2024, EXR opened at $136.28, traded as high as $136.86 and as low as $133.64, and closed at $134.20. Trading volume was a total of 1.01M shares.
EXR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Extra Space Storage shares, starting with a $10,000 purchase of EXR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $50.66 | ||
| End price/share: | $134.20 | ||
| Starting shares: | 197.39 | ||
| Ending shares: | 280.87 | ||
| Dividends reinvested/share: | $38.82 | ||
| Total return: | 276.93% | ||
| Average Annual Total Return: | 14.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $37,681.04 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $50.66 | ||
| End price/share: | $134.20 | ||
| Dividends collected/share: | $38.82 | ||
| Total return: | 241.53% | ||
| Average Annual Total Return: | 13.07% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,145.05 | ||
| Years: | 10.00 | ||
 | |||||
| EXR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $142.29 | $142.61 | $140.01 | $140.69 | 687.20K |
| 04/15/2024 | $140.50 | $141.18 | $136.31 | $137.73 | 1.49M |
| 04/16/2024 | $137.19 | $137.43 | $134.37 | $135.81 | 1.17M |
| 04/17/2024 | $136.09 | $138.25 | $135.94 | $136.10 | 891.80K |
| 04/18/2024 | $136.28 | $136.86 | $133.64 | $134.20 | 1.01M |
|
| About Extra Space Storage |
| Extra Space Storage is a self-administered and self-managed real estate investment trust, which is engaged in owning, operating, managing, acquiring, developing and redeveloping self-storage properties (stores). Co. operating segments are: self-storage operations; and tenant reinsurance. Co.'s self-storage operations activities include rental operations of wholly-owned stores. Tenant reinsurance activities include the reinsurance of risks relating to the loss of goods stored by tenants in Co.'s stores. Substantially all of Co.'s business is conducted through its subsidiary, Extra Space Storage LP. |
| EXR Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $140.69 |
| 04/15/2024 | $137.73 |
| 04/16/2024 | $135.81 |
| 04/17/2024 | $136.10 |
| 04/18/2024 | $134.20 |
| Financials Historical Prices |
| EXR is categorized under the Financials sector; below are some other companies in the same sector:
EXT Historical Stock Prices Also explore: EXR shares outstanding history
|
Free EXR Email Alerts:
EXR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.