Extra Space Storage

EXR
🏛️ usa →
141.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 225.58 228.84 225.58 226.73 0.5M
2021-12-30 225.47 227.33 224.35 225.57 0.4M
2021-12-29 223.24 226.32 221.55 225.42 0.3M
2021-12-28 221.54 223.90 221.31 222.55 0.4M
2021-12-27 218.62 221.82 217.75 221.75 0.3M
2021-12-23 219.58 219.58 216.29 218.00 0.4M
2021-12-22 217.12 219.49 216.53 219.05 0.4M
2021-12-21 217.00 218.86 214.76 215.73 0.8M
2021-12-20 211.86 216.51 210.11 215.80 0.7M
2021-12-17 214.73 217.73 214.26 215.15 1.8M
2021-12-16 213.89 214.83 211.64 214.41 0.5M
2021-12-15 209.93 215.23 209.93 214.41 0.6M
2021-12-14 210.97 212.34 206.34 209.76 0.8M
2021-12-13 208.96 214.45 208.87 212.85 0.7M
2021-12-10 206.77 209.28 204.10 208.71 0.6M
2021-12-09 208.89 208.89 205.39 205.52 0.5M
2021-12-08 208.78 210.38 207.52 209.36 0.4M
2021-12-07 206.62 211.20 206.17 208.70 0.6M
2021-12-06 202.57 207.20 201.90 205.19 0.8M
2021-12-03 206.25 206.92 199.71 201.48 0.8M
2021-12-02 200.64 206.61 200.00 205.41 0.7M
2021-12-01 202.03 207.56 199.01 199.54 0.8M
2021-11-30 201.74 203.91 197.07 200.00 3.3M
2021-11-29 200.65 204.98 198.80 203.05 0.9M
2021-11-26 202.05 202.80 197.35 198.79 0.5M
2021-11-24 200.39 204.68 199.35 204.32 0.5M
2021-11-23 199.90 202.09 198.44 200.39 1.0M
2021-11-22 203.19 203.19 199.22 199.90 0.5M
2021-11-19 203.67 204.74 201.13 202.16 0.8M
2021-11-18 202.07 204.51 201.74 203.31 0.8M
2021-11-17 198.50 201.63 195.25 201.27 0.6M
2021-11-16 200.14 200.47 196.79 198.78 0.6M
2021-11-15 197.96 199.99 195.91 199.93 0.4M
2021-11-12 198.40 199.95 196.57 197.96 0.4M
2021-11-11 197.15 198.58 196.04 198.39 0.3M
2021-11-10 197.57 199.11 196.90 197.15 0.4M
2021-11-09 197.43 199.22 196.46 197.71 0.4M
2021-11-08 196.00 197.53 193.15 197.43 0.4M
2021-11-05 199.54 200.00 192.53 194.60 0.6M
2021-11-04 199.42 201.69 197.84 198.88 0.4M
2021-11-03 202.87 203.99 196.81 199.42 0.6M
2021-11-02 197.96 202.82 197.70 202.04 0.8M
2021-11-01 197.82 197.82 192.23 197.08 0.6M
2021-10-29 193.14 198.36 192.03 197.37 1.3M
2021-10-28 183.50 193.94 183.50 193.60 0.8M
2021-10-27 187.89 187.89 183.31 183.86 0.6M
2021-10-26 188.31 188.31 186.40 187.28 0.4M
2021-10-25 186.35 188.73 185.37 188.47 0.4M
2021-10-22 185.91 187.42 185.42 185.93 0.5M
2021-10-21 185.84 185.84 184.39 185.12 0.3M
2021-10-20 183.60 185.46 183.46 184.99 0.4M
2021-10-19 184.67 184.96 183.00 183.46 0.4M
2021-10-18 182.07 184.69 182.01 184.17 0.6M
2021-10-15 184.59 184.75 182.03 182.97 0.8M
2021-10-14 180.88 183.90 180.24 183.70 0.5M
2021-10-13 176.80 180.00 176.25 179.76 0.5M
2021-10-12 173.70 177.99 173.06 176.66 0.6M
2021-10-11 170.35 172.49 169.66 172.38 0.5M
2021-10-08 172.25 173.40 170.86 171.07 0.3M
2021-10-07 171.53 174.00 171.40 172.43 0.6M
2021-10-06 167.31 170.72 165.97 170.53 0.4M
2021-10-05 169.09 169.22 166.77 167.89 0.4M
2021-10-04 168.54 170.03 166.61 168.30 0.6M
2021-10-01 169.29 170.19 166.90 168.94 0.5M
2021-09-30 172.93 173.31 167.77 167.99 0.8M
2021-09-29 172.03 173.32 171.31 172.01 0.4M
2021-09-28 168.23 171.96 166.85 171.34 0.8M
2021-09-27 172.75 174.17 169.42 169.48 0.7M
2021-09-24 176.55 177.51 172.47 172.61 1.0M
2021-09-23 179.41 180.46 176.64 177.20 0.5M
2021-09-22 180.68 180.96 178.74 179.18 0.5M
2021-09-21 180.50 182.10 179.49 179.74 0.4M
2021-09-20 178.76 181.99 177.77 180.17 0.7M
2021-09-17 183.50 185.29 179.76 180.11 1.3M
2021-09-16 184.72 185.42 182.41 182.94 0.4M
2021-09-15 183.90 185.55 183.31 184.14 0.4M
2021-09-14 185.80 186.82 182.80 183.56 0.5M
2021-09-13 188.50 189.79 186.41 186.45 0.5M
2021-09-10 187.63 189.08 186.55 187.05 0.8M
2021-09-09 192.26 192.80 186.96 187.14 1.0M
2021-09-08 190.50 194.67 190.29 192.40 0.6M
2021-09-07 192.85 193.70 188.69 190.90 0.6M
2021-09-03 191.64 193.90 190.27 193.71 0.9M
2021-09-02 190.21 191.97 189.36 191.61 0.9M
2021-09-01 187.25 190.13 186.34 189.78 0.9M
2021-08-31 185.50 187.33 184.19 186.91 0.8M
2021-08-30 183.48 185.65 183.15 185.65 0.5M
2021-08-27 182.54 183.88 181.86 183.45 0.5M
2021-08-26 180.73 183.65 180.71 181.50 0.9M
2021-08-25 177.80 181.26 177.52 180.23 0.7M
2021-08-24 177.89 178.42 175.81 177.80 0.7M
2021-08-23 177.43 178.79 176.50 177.40 0.5M
2021-08-20 176.72 179.29 175.77 177.56 0.7M
2021-08-19 173.67 176.57 173.24 176.50 0.8M
2021-08-18 176.58 176.85 174.27 174.47 0.9M
2021-08-17 174.73 176.42 174.57 176.38 0.8M
2021-08-16 175.49 176.38 174.68 175.30 0.9M
2021-08-13 175.21 176.24 174.25 175.68 0.6M
2021-08-12 173.89 175.26 173.41 174.66 0.6M
2021-08-11 174.55 174.83 172.99 173.42 0.6M
2021-08-10 173.57 175.80 173.47 173.65 0.7M
2021-08-09 175.45 176.20 174.43 175.34 0.6M
2021-08-06 176.28 177.36 174.79 175.51 0.6M
2021-08-05 176.43 176.76 173.42 175.85 0.6M
2021-08-04 176.70 178.22 174.86 175.73 0.7M
2021-08-03 175.73 176.62 174.60 176.55 1.4M
2021-08-02 176.22 176.89 175.18 175.29 1.0M
2021-07-30 174.37 177.00 174.11 174.14 0.8M
2021-07-29 173.34 174.66 172.53 173.74 0.5M
2021-07-28 172.46 173.75 170.16 172.57 0.9M
2021-07-27 170.78 173.31 169.55 171.80 0.9M
2021-07-26 171.01 171.79 169.43 170.76 0.7M
2021-07-23 169.00 171.96 168.44 171.41 0.4M
2021-07-22 167.44 168.96 167.10 168.77 0.8M
2021-07-21 170.20 170.62 167.29 167.45 1.1M
2021-07-20 169.36 171.74 169.36 170.65 1.1M
2021-07-19 171.32 171.91 166.65 168.48 1.4M
2021-07-16 173.16 173.73 171.76 171.94 1.1M
2021-07-15 172.47 173.64 172.19 172.73 1.1M
2021-07-14 171.80 173.64 171.80 172.36 0.7M
2021-07-13 174.37 174.68 171.30 171.59 0.6M
2021-07-12 172.95 174.89 172.70 174.68 0.5M
2021-07-09 170.23 173.37 169.12 173.19 0.5M
2021-07-08 170.45 171.78 169.31 169.52 0.9M
2021-07-07 170.47 172.25 169.20 171.50 1.3M
2021-07-06 166.95 171.43 166.13 170.84 0.7M
2021-07-02 165.45 166.95 165.18 166.86 0.5M
2021-07-01 163.19 165.94 162.77 164.91 0.8M
2021-06-30 164.69 166.13 163.41 163.82 1.0M
2021-06-29 165.95 166.58 164.19 164.63 0.6M
2021-06-28 166.25 166.26 164.34 165.59 0.6M
2021-06-25 164.00 170.04 163.28 166.39 2.4M
2021-06-24 164.85 165.36 163.13 163.73 0.7M
2021-06-23 162.48 165.19 162.07 164.78 0.7M
2021-06-22 163.78 164.85 162.88 162.93 0.4M
2021-06-21 159.90 163.85 159.90 163.66 0.6M
2021-06-18 161.87 162.82 159.34 159.41 1.4M
2021-06-17 159.32 161.69 158.34 161.36 1.0M
2021-06-16 160.57 161.38 159.34 159.53 1.2M
2021-06-15 160.00 160.37 158.74 159.98 0.5M
2021-06-14 158.67 159.98 157.77 159.94 0.6M
2021-06-11 158.79 159.64 157.46 159.45 0.5M
2021-06-10 158.34 159.96 157.88 159.16 0.5M
2021-06-09 158.75 159.54 158.14 158.57 0.5M
2021-06-08 156.81 158.73 156.57 158.51 0.7M
2021-06-07 154.71 157.35 154.31 156.58 0.9M
2021-06-04 154.66 154.99 153.15 154.17 0.6M
2021-06-03 154.17 154.28 152.75 153.78 0.6M
2021-06-02 152.71 154.31 151.63 154.00 0.7M
2021-06-01 149.85 152.03 149.00 152.01 0.6M
2021-05-28 148.43 150.23 148.29 149.81 0.9M
2021-05-27 147.48 148.29 145.96 147.30 0.8M
2021-05-26 147.36 148.91 146.77 147.29 0.6M
2021-05-25 146.88 148.48 145.67 147.77 0.5M
2021-05-24 146.07 147.56 145.64 146.91 0.5M
2021-05-21 145.99 146.84 145.14 145.83 0.6M
2021-05-20 145.28 146.12 145.10 146.04 0.7M
2021-05-19 144.88 145.06 142.52 144.93 0.7M
2021-05-18 145.00 146.48 144.15 145.25 0.5M
2021-05-17 145.21 146.42 144.60 145.61 0.5M
2021-05-14 143.63 145.26 143.63 144.63 0.5M
2021-05-13 142.02 146.21 141.85 144.99 0.5M
2021-05-12 145.17 145.67 141.67 141.80 0.5M
2021-05-11 147.13 147.13 143.79 145.10 0.6M
2021-05-10 148.02 149.22 147.46 147.84 0.5M
2021-05-07 145.29 147.53 145.03 147.24 0.6M
2021-05-06 146.19 146.68 144.97 145.56 0.7M
2021-05-05 147.64 147.64 144.02 145.85 0.8M
2021-05-04 145.93 148.37 145.93 148.24 0.7M
2021-05-03 148.70 148.96 145.17 145.62 0.7M
2021-04-30 146.66 149.43 145.85 148.69 1.1M
2021-04-29 147.17 149.04 145.64 146.82 1.3M
2021-04-28 147.86 148.31 145.93 146.58 0.5M
2021-04-27 146.67 147.55 145.53 147.26 0.5M
2021-04-26 148.35 148.89 145.87 146.59 0.6M
2021-04-23 146.73 148.00 146.33 147.54 0.6M
2021-04-22 146.41 148.15 145.81 147.00 0.6M
2021-04-21 146.57 147.68 146.01 146.38 0.5M
2021-04-20 144.42 148.28 144.42 146.39 1.1M
2021-04-19 143.01 144.12 141.94 143.93 0.6M
2021-04-16 142.55 143.08 141.43 142.61 0.6M
2021-04-15 139.95 142.22 139.78 142.18 0.6M
2021-04-14 140.40 140.73 138.58 139.03 0.9M
2021-04-13 139.65 141.74 139.31 141.15 0.7M
2021-04-12 138.88 139.34 137.31 139.27 0.7M
2021-04-09 137.94 138.90 137.33 138.38 0.5M
2021-04-08 137.25 139.04 137.25 137.58 0.6M
2021-04-07 137.40 138.07 136.42 137.60 0.7M
2021-04-06 135.00 137.45 134.14 137.16 0.9M
2021-04-05 135.37 135.54 132.99 135.01 0.9M
2021-04-01 133.12 135.46 132.99 135.45 1.1M
2021-03-31 132.61 134.76 131.07 132.55 1.4M
2021-03-30 133.39 133.88 131.95 133.00 0.7M
2021-03-29 133.03 134.66 130.95 133.20 0.9M
2021-03-26 131.52 132.64 129.99 132.59 0.6M
2021-03-25 131.67 131.67 128.40 131.00 0.7M
2021-03-24 130.17 131.57 130.06 130.97 1.0M
2021-03-23 128.44 130.89 127.48 130.40 1.1M
2021-03-22 126.29 128.55 126.05 128.16 0.6M
2021-03-19 130.46 130.79 126.04 126.35 2.4M
2021-03-18 130.87 132.48 129.74 132.10 0.9M
2021-03-17 133.95 133.95 130.70 131.34 0.8M
2021-03-16 133.46 134.41 132.68 133.95 0.6M
2021-03-15 132.32 134.52 131.84 133.51 1.1M
2021-03-12 128.59 131.81 128.19 131.71 0.8M
2021-03-11 128.74 130.65 128.74 129.35 0.8M
2021-03-10 128.77 130.61 127.57 129.07 0.8M
2021-03-09 126.24 129.17 126.24 127.73 0.6M
2021-03-08 124.50 128.08 123.59 126.61 0.6M
2021-03-05 122.80 124.35 120.91 123.80 0.6M
2021-03-04 124.28 125.14 121.09 122.02 1.1M
2021-03-03 124.12 124.86 122.74 123.38 0.9M
2021-03-02 124.82 126.19 122.86 124.73 1.0M
2021-03-01 126.82 128.59 123.73 123.79 0.9M
2021-02-26 129.19 130.60 125.56 125.70 1.1M
2021-02-25 126.87 131.59 126.87 129.53 0.9M
2021-02-24 126.44 129.52 125.95 127.10 0.9M
2021-02-23 126.00 131.06 125.18 126.50 1.3M
2021-02-22 119.36 121.83 118.39 120.74 1.2M
2021-02-19 118.70 120.37 117.35 119.63 2.0M
2021-02-18 117.17 119.93 117.17 118.33 0.7M
2021-02-17 117.27 118.44 116.49 117.78 0.6M
2021-02-16 116.80 117.93 115.13 117.19 0.9M
2021-02-12 117.55 117.55 115.87 116.88 0.5M
2021-02-11 117.63 118.40 117.09 117.73 0.7M
2021-02-10 120.87 120.99 117.63 118.31 0.5M
2021-02-09 117.69 119.71 117.29 119.65 0.4M
2021-02-08 116.42 117.25 115.73 117.18 0.4M
2021-02-05 117.34 117.34 116.18 116.62 0.7M
2021-02-04 116.59 118.17 115.82 116.94 0.6M
2021-02-03 116.32 116.69 114.50 116.01 0.6M
2021-02-02 116.58 117.58 115.14 117.12 0.8M
2021-02-01 114.82 116.70 112.73 116.62 0.8M
2021-01-29 112.62 115.29 111.54 113.79 1.1M
2021-01-28 115.01 116.33 113.23 113.28 0.7M
2021-01-27 116.43 117.93 114.47 115.12 0.8M
2021-01-26 115.94 117.46 115.48 116.98 0.8M
2021-01-25 115.25 116.81 114.19 115.95 0.7M
2021-01-22 114.70 115.94 113.99 115.41 1.0M
2021-01-21 113.80 115.22 113.44 114.69 0.6M
2021-01-20 111.25 115.19 110.57 114.81 0.8M
2021-01-19 112.46 112.57 110.93 111.66 0.6M
2021-01-15 110.57 112.34 109.86 112.18 1.1M
2021-01-14 112.16 112.18 109.42 110.28 1.0M
2021-01-13 111.25 112.96 111.01 111.86 0.9M
2021-01-12 110.97 112.63 110.36 111.90 0.6M
2021-01-11 111.64 112.01 110.13 111.35 0.5M
2021-01-08 109.35 112.22 109.27 112.05 0.7M
2021-01-07 108.42 109.19 107.78 108.97 0.9M
2021-01-06 108.54 109.48 106.56 108.71 0.9M
2021-01-05 110.05 111.00 108.52 108.88 0.8M
2021-01-04 115.73 116.15 110.20 110.29 0.8M