Extra Space Storage

EXR
🏛️ usa →
140.94
Last Update: 2025-09-30
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
2022-12-30 147.99 148.39 145.44 147.18 0.6M
2022-12-29 146.74 149.30 146.06 149.01 0.5M
2022-12-28 148.04 148.93 145.05 145.33 0.6M
2022-12-27 146.84 147.86 145.01 147.54 0.6M
2022-12-23 144.99 146.96 144.47 146.91 0.5M
2022-12-22 145.66 146.28 143.59 146.08 0.6M
2022-12-21 147.06 148.48 145.91 146.97 0.5M
2022-12-20 145.57 147.11 144.00 145.99 0.7M
2022-12-19 148.63 148.73 145.53 146.71 0.7M
2022-12-16 153.71 153.84 147.05 149.30 2.5M
2022-12-15 153.99 156.58 152.18 155.62 1.5M
2022-12-14 157.29 158.63 154.71 156.01 1.3M
2022-12-13 162.48 163.98 157.00 157.64 1.3M
2022-12-12 156.50 158.79 155.13 158.62 1.0M
2022-12-09 157.17 158.24 156.53 156.58 0.7M
2022-12-08 157.43 161.61 157.16 157.46 1.4M
2022-12-07 156.15 159.40 155.54 157.16 0.9M
2022-12-06 157.18 157.18 153.28 156.04 1.5M
2022-12-05 157.66 159.59 155.61 156.85 1.5M
2022-12-02 158.84 159.84 157.56 159.00 1.0M
2022-12-01 160.78 161.84 158.02 160.05 1.3M
2022-11-30 152.61 161.01 152.61 160.69 1.6M
2022-11-29 153.08 154.04 152.53 153.52 1.2M
2022-11-28 154.79 155.79 152.36 152.55 1.5M
2022-11-25 157.32 158.35 154.76 155.62 0.4M
2022-11-23 156.99 157.34 155.28 156.49 1.1M
2022-11-22 158.37 158.84 156.36 156.74 1.2M
2022-11-21 156.83 159.11 156.62 157.59 0.8M
2022-11-18 157.72 158.16 155.65 158.14 0.7M
2022-11-17 154.90 157.03 153.78 155.30 0.5M
2022-11-16 155.16 159.45 155.01 156.93 1.0M
2022-11-15 156.79 157.26 152.63 154.85 1.0M
2022-11-14 157.86 158.29 154.31 154.33 1.0M
2022-11-11 163.09 164.34 157.33 158.33 1.3M
2022-11-10 158.46 163.74 157.68 163.09 1.4M
2022-11-09 152.63 154.99 151.63 151.63 1.7M
2022-11-08 152.46 155.43 151.90 153.76 1.2M
2022-11-07 154.56 156.07 149.78 152.00 1.3M
2022-11-04 155.96 156.29 152.32 153.87 1.2M
2022-11-03 156.00 156.17 152.19 154.25 1.5M
2022-11-02 168.01 168.18 156.71 158.46 3.2M
2022-11-01 179.29 179.71 176.89 177.89 0.7M
2022-10-31 177.98 180.76 177.41 177.44 0.8M
2022-10-28 171.28 179.83 171.27 178.71 0.9M
2022-10-27 172.67 173.22 170.58 171.87 0.7M
2022-10-26 172.93 175.25 171.07 171.44 0.9M
2022-10-25 165.92 173.52 165.92 173.37 0.9M
2022-10-24 167.83 168.14 164.71 165.01 0.8M
2022-10-21 165.99 166.02 162.64 165.96 0.7M
2022-10-20 166.58 167.81 164.74 165.78 0.4M
2022-10-19 168.67 169.48 165.07 165.92 0.6M
2022-10-18 170.46 173.12 168.67 170.88 0.5M
2022-10-17 164.16 168.45 163.80 167.91 0.6M
2022-10-14 168.41 168.88 160.60 160.81 0.7M
2022-10-13 163.04 167.67 162.23 166.79 0.7M
2022-10-12 168.43 169.59 166.33 166.80 0.8M
2022-10-11 165.29 168.60 164.99 168.22 0.8M
2022-10-10 165.64 166.96 164.32 165.62 0.5M
2022-10-07 170.40 171.83 164.01 165.17 1.0M
2022-10-06 177.98 178.32 171.88 172.11 0.8M
2022-10-05 177.22 178.79 173.31 178.11 1.0M
2022-10-04 175.23 179.68 174.72 179.47 1.3M
2022-10-03 174.94 175.04 171.02 173.60 0.8M
2022-09-30 170.86 173.41 169.64 172.71 1.1M
2022-09-29 168.99 169.38 165.68 168.83 0.7M
2022-09-28 168.53 171.52 166.81 170.67 0.9M
2022-09-27 171.33 172.01 165.96 166.97 0.9M
2022-09-26 172.09 172.23 167.54 169.78 1.0M
2022-09-23 172.81 175.15 170.75 172.73 0.9M
2022-09-22 176.54 176.64 172.90 174.50 1.1M
2022-09-21 180.61 182.18 176.81 177.26 0.9M
2022-09-20 180.66 181.65 177.95 179.08 0.9M
2022-09-19 182.34 183.49 179.82 182.31 0.8M
2022-09-16 185.99 186.51 181.82 184.19 1.5M
2022-09-15 191.24 191.24 186.12 186.65 0.9M
2022-09-14 191.05 192.50 189.48 191.65 1.2M
2022-09-13 197.43 197.61 192.92 194.50 0.9M
2022-09-12 201.85 202.28 199.61 200.04 0.8M
2022-09-09 203.68 204.49 201.56 201.85 0.7M
2022-09-08 205.13 206.29 200.78 203.46 0.7M
2022-09-07 202.31 205.56 202.29 205.12 0.7M
2022-09-06 200.19 203.56 199.24 202.47 0.5M
2022-09-02 202.23 203.90 198.64 199.60 0.5M
2022-09-01 197.53 201.03 197.01 200.94 0.5M
2022-08-31 202.10 202.54 197.86 198.73 1.0M
2022-08-30 205.33 205.76 199.65 201.07 0.6M
2022-08-29 205.52 206.29 204.06 205.33 0.6M
2022-08-26 210.74 211.59 206.09 207.13 0.5M
2022-08-25 207.96 210.97 207.34 210.74 0.6M
2022-08-24 206.19 210.00 206.03 207.68 0.6M
2022-08-23 208.31 208.41 204.03 205.64 0.7M
2022-08-22 210.09 211.04 208.08 209.02 0.6M
2022-08-19 213.00 213.00 210.77 211.65 0.6M
2022-08-18 216.16 216.52 212.29 213.11 0.6M
2022-08-17 211.43 216.31 211.04 215.05 0.7M
2022-08-16 212.50 214.09 211.29 212.74 0.6M
2022-08-15 211.42 213.84 210.99 213.79 0.7M
2022-08-12 208.60 212.22 208.07 211.96 0.7M
2022-08-11 207.78 209.48 206.13 207.45 0.6M
2022-08-10 205.96 207.01 204.08 206.84 0.7M
2022-08-09 200.97 203.46 198.83 203.41 0.7M
2022-08-08 198.35 200.62 197.49 200.36 0.6M
2022-08-05 193.70 197.57 192.50 197.22 0.6M
2022-08-04 194.50 196.47 192.29 195.25 0.6M
2022-08-03 190.00 197.96 189.51 194.34 1.2M
2022-08-02 189.03 189.97 186.47 187.00 0.9M
2022-08-01 188.07 189.31 186.00 189.01 0.6M
2022-07-29 188.18 190.41 187.00 189.52 0.7M
2022-07-28 182.34 188.51 182.21 188.14 0.6M
2022-07-27 179.02 181.16 177.67 181.01 0.4M
2022-07-26 178.34 179.68 177.17 179.12 0.3M
2022-07-25 177.54 178.65 176.56 178.04 0.5M
2022-07-22 176.51 179.12 175.75 177.91 0.5M
2022-07-21 173.11 175.47 171.90 175.43 0.4M
2022-07-20 172.23 174.97 171.55 172.79 0.3M
2022-07-19 169.94 172.72 169.24 172.12 0.4M
2022-07-18 170.66 171.42 167.76 168.60 0.4M
2022-07-15 169.76 171.40 167.66 169.57 0.4M
2022-07-14 164.15 168.73 163.09 167.47 0.4M
2022-07-13 165.47 169.14 164.70 167.62 0.3M
2022-07-12 170.54 172.24 165.42 167.00 0.5M
2022-07-11 171.86 174.75 171.52 172.04 0.4M
2022-07-08 172.76 174.27 171.81 173.09 0.3M
2022-07-07 174.98 176.00 172.30 173.06 0.3M
2022-07-06 172.78 175.66 171.55 174.26 0.5M
2022-07-05 172.91 172.91 167.68 171.87 0.4M
2022-07-01 171.01 175.14 170.71 174.38 0.5M
2022-06-30 169.93 173.53 168.64 170.12 0.7M
2022-06-29 170.06 171.67 169.53 170.95 0.4M
2022-06-28 173.11 175.58 170.59 171.02 0.5M
2022-06-27 172.15 173.94 170.55 171.97 0.6M
2022-06-24 169.77 172.58 167.58 172.37 0.8M
2022-06-23 165.63 169.21 165.63 167.88 0.7M
2022-06-22 162.28 167.13 161.13 164.66 0.8M
2022-06-21 159.92 163.94 159.55 161.82 0.6M
2022-06-17 161.39 163.00 158.66 159.47 1.3M
2022-06-16 157.71 161.97 157.60 159.94 0.7M
2022-06-15 160.33 164.12 159.71 161.50 1.1M
2022-06-14 158.62 160.77 156.70 158.74 0.8M
2022-06-13 162.68 165.41 158.67 159.47 0.8M
2022-06-10 167.49 170.33 166.21 166.92 0.9M
2022-06-09 171.46 174.53 169.23 169.33 0.6M
2022-06-08 178.95 180.06 171.19 172.11 0.9M
2022-06-07 174.42 180.40 173.02 180.05 1.0M
2022-06-06 179.72 179.97 174.99 175.09 0.6M
2022-06-03 178.05 180.77 176.57 178.30 0.5M
2022-06-02 178.35 179.97 174.87 179.83 0.6M
2022-06-01 178.86 180.41 176.13 178.65 0.6M
2022-05-31 178.64 179.42 176.29 178.20 1.4M
2022-05-27 176.27 180.95 176.27 180.03 0.6M
2022-05-26 173.63 175.75 172.86 174.67 0.5M
2022-05-25 173.44 173.51 170.78 172.45 0.9M
2022-05-24 174.12 175.55 171.63 175.17 0.7M
2022-05-23 173.97 175.21 170.84 174.34 0.5M
2022-05-20 171.87 172.44 167.94 171.38 0.6M
2022-05-19 169.92 171.86 168.55 169.65 0.6M
2022-05-18 178.18 178.77 170.47 171.15 0.7M
2022-05-17 180.45 180.45 176.46 178.84 0.9M
2022-05-16 178.62 180.28 177.66 178.68 0.5M
2022-05-13 176.73 179.06 174.54 178.96 0.6M
2022-05-12 175.29 175.46 171.50 174.72 0.9M
2022-05-11 175.12 180.05 174.76 174.96 0.9M
2022-05-10 172.28 177.73 172.28 175.28 1.3M
2022-05-09 179.11 179.11 168.35 169.43 1.3M
2022-05-06 187.42 188.82 180.30 181.66 1.0M
2022-05-05 195.93 197.26 188.58 189.70 0.9M
2022-05-04 190.36 196.49 185.00 195.57 1.6M
2022-05-03 183.27 184.31 179.92 183.09 0.9M
2022-05-02 191.30 192.14 177.99 182.95 1.4M
2022-04-29 206.71 207.14 189.05 190.00 1.3M
2022-04-28 204.78 208.85 203.55 208.04 0.5M
2022-04-27 204.92 208.58 203.67 203.98 0.5M
2022-04-26 208.20 209.80 204.31 204.47 0.5M
2022-04-25 211.43 211.52 205.53 208.54 0.8M
2022-04-22 216.83 216.83 212.43 212.56 0.7M
2022-04-21 220.56 221.39 216.92 217.01 0.5M
2022-04-20 218.61 222.36 218.61 219.95 0.6M
2022-04-19 212.88 219.70 212.83 218.32 0.9M
2022-04-18 212.00 214.05 211.62 212.44 0.4M
2022-04-14 213.53 214.90 211.19 212.55 0.4M
2022-04-13 213.41 213.99 210.60 212.61 0.4M
2022-04-12 210.35 214.48 210.20 212.85 0.4M
2022-04-11 213.71 214.54 209.02 210.60 0.4M
2022-04-08 214.75 214.91 212.53 213.71 0.4M
2022-04-07 211.30 214.77 209.85 213.36 0.7M
2022-04-06 205.20 212.84 204.16 212.37 0.8M
2022-04-05 205.91 209.25 204.40 205.47 0.7M
2022-04-04 209.51 210.80 203.24 206.19 0.6M
2022-04-01 205.85 210.10 205.78 209.57 0.5M
2022-03-31 210.95 211.02 205.57 205.60 1.1M
2022-03-30 209.08 211.05 208.47 208.95 0.6M
2022-03-29 202.11 210.36 200.96 209.30 0.9M
2022-03-28 198.56 201.93 198.02 200.63 0.8M
2022-03-25 196.19 197.93 195.14 197.56 0.5M
2022-03-24 193.84 195.05 193.19 194.86 0.4M
2022-03-23 195.76 195.77 192.14 193.56 0.4M
2022-03-22 196.74 198.24 194.92 195.74 0.6M
2022-03-21 194.99 196.88 193.56 195.92 0.5M
2022-03-18 195.00 198.01 193.32 194.42 1.5M
2022-03-17 193.40 196.49 193.17 196.03 0.8M
2022-03-16 189.80 194.34 189.24 193.41 1.0M
2022-03-15 193.58 193.78 187.23 189.69 1.0M
2022-03-14 196.00 196.51 190.81 191.35 0.8M
2022-03-11 196.76 199.22 195.73 196.51 0.6M
2022-03-10 197.09 197.96 194.11 196.28 0.6M
2022-03-09 199.64 200.67 196.89 197.97 0.6M
2022-03-08 199.55 200.79 195.76 196.59 0.9M
2022-03-07 200.52 202.23 197.48 200.25 1.0M
2022-03-04 193.77 201.26 192.96 200.89 0.7M
2022-03-03 195.62 196.02 191.95 195.24 0.5M
2022-03-02 191.70 194.63 191.70 193.72 0.7M
2022-03-01 190.63 193.02 188.54 191.38 0.8M
2022-02-28 192.22 192.31 186.27 188.15 0.9M
2022-02-25 189.89 194.32 188.55 194.18 0.6M
2022-02-24 178.11 190.44 175.26 189.74 0.9M
2022-02-23 187.11 191.39 186.24 186.61 1.0M
2022-02-22 187.37 188.42 184.32 185.28 0.7M
2022-02-18 188.58 190.45 187.41 187.48 0.4M
2022-02-17 188.33 190.53 188.04 188.73 0.6M
2022-02-16 193.07 193.33 188.04 190.76 0.6M
2022-02-15 196.15 196.42 191.25 192.18 0.6M
2022-02-14 196.87 198.29 193.21 194.21 0.5M
2022-02-11 199.76 200.45 195.18 196.92 0.8M
2022-02-10 201.47 204.52 197.40 198.86 0.5M
2022-02-09 202.34 205.79 201.83 205.33 0.4M
2022-02-08 199.59 201.07 198.15 199.16 0.8M
2022-02-07 201.46 202.04 199.19 199.75 0.5M
2022-02-04 203.16 204.24 199.36 201.46 0.6M
2022-02-03 205.31 206.65 203.60 204.54 0.8M
2022-02-02 198.96 207.44 198.96 206.81 1.1M
2022-02-01 198.86 200.16 194.17 197.56 0.9M
2022-01-31 196.78 199.26 195.19 198.19 0.8M
2022-01-28 190.41 197.22 186.71 196.91 0.8M
2022-01-27 195.00 196.37 189.90 190.34 0.9M
2022-01-26 196.12 199.05 191.63 193.05 0.8M
2022-01-25 193.00 197.49 190.00 195.47 1.3M
2022-01-24 193.98 195.98 188.23 195.00 1.0M
2022-01-21 197.23 198.25 194.99 195.48 0.6M
2022-01-20 200.30 202.03 195.00 195.38 0.5M
2022-01-19 201.40 203.20 198.33 198.41 0.7M
2022-01-18 201.86 201.86 197.72 200.21 0.8M
2022-01-14 206.27 206.45 200.44 203.61 0.9M
2022-01-13 211.96 212.00 206.03 206.61 0.6M
2022-01-12 209.84 212.89 209.78 211.71 0.5M
2022-01-11 209.44 210.36 206.18 210.06 0.6M
2022-01-10 204.33 208.68 203.49 208.51 0.8M
2022-01-07 217.00 217.84 208.04 208.45 0.9M
2022-01-06 217.37 219.54 214.65 217.65 0.7M
2022-01-05 220.81 221.52 217.17 217.74 0.7M
2022-01-04 219.36 224.35 219.36 221.59 0.8M
2022-01-03 227.00 227.18 215.21 219.23 0.6M