BMV · EXR · stock

Extra Space Storage Inc. (EXR) stock price history

Every BMV trading session of Extra Space Storage Inc. from Sep 30, 2021 to Sep 28, 2026: 1,255 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get EXR data, free keyYear by year table

EXR adjusted close, 2021 to 2026

EXRExtra Space Storage Inc.
MX$2,373-8.8% over one year
20222023202420252026
MX$4,154
All time high, 2022
MX$2,608
52 week high, MX$2,373 low
1,255
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

EXR key facts

  • Extra Space Storage Inc. (EXR) closed at MX$2,373 on Sep 28, 2026 on BMV.
  • EXR's all time high close is MX$4,154, set on Apr 28, 2022; its all time low close is MX$2,373 on Sep 21, 2026.
  • EXR's 52 week range is MX$2,373 to MX$2,608.
  • EXR returned -8.8% over the year to Sep 28, 2026.
  • Since Sep 30, 2021 EXR returned -31%, -7.2% a year compounded.
  • EXR's deepest drawdown was -42.9% from May 9, 2022 to Sep 21, 2026.
  • DataCedar holds 1,255 daily sessions of EXR history from Sep 30, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

EXR price chart, 2021 to 2026

EXR adjusted close, Sep 30, 2021 to Sep 28, 2026MX$2,373MX$2,967MX$3,560MX$4,154202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EXR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.0%
3 months-8.9%
6 months-8.9%
Year to date-8.8%
1 year-8.8%
3 years-20.0%
5 yearsn/a
10 yearsn/a
Since Sep 30, 2021-31.2%
Compound annual growth, 5.0 years-7.2%

EXR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,154 on Apr 28, 2022
All time low close
MX$2,373 on Sep 21, 2026
52 week high
MX$2,608 on Sep 15, 2026
52 week low
MX$2,373 on Sep 21, 2026
Deepest drawdown
-42.9% from May 9, 2022 to Sep 21, 2026, not yet recovered
Best single session
+20.4% on Apr 28, 2022
Worst single session
-16.2% on Mar 7, 2023
Volatility, 1 year annualised
9.4%
Sessions closing higher, 1 year
2%
Best calendar year
2022, +2%
Worst calendar year
2023, -16%

EXR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 30, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,602MX$2,608MX$2,373MX$2,373-8.8%6.6K185
2025MX$2,772MX$2,869MX$2,599MX$2,602-6.1%4.2K251
2024MX$2,970MX$2,973MX$2,769MX$2,772-6.6%100251
2023MX$3,534MX$3,534MX$2,963MX$2,970-16.0%26251
2022MX$3,449MX$4,154MX$3,449MX$3,534+2.5%452252
2021MX$3,448MX$3,449MX$3,448MX$3,449n/a1K65

EXR monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,373-9.0%
August 2026MX$2,6060.0%
July 2026MX$2,606+0.0%
June 2026MX$2,606+0.1%
May 2026MX$2,6040.0%
April 2026MX$2,6040.0%
March 2026MX$2,604+0.1%
February 2026MX$2,6020.0%
January 2026MX$2,6020.0%
December 2025MX$2,602+0.1%
November 2025MX$2,6010.0%
October 2025MX$2,6010.0%

About the EXR data

Daily bars. 1,255 sessions from Sep 30, 2021 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/EXR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • ETSY Etsy, Inc.
  • EXP Eagle Materials Inc.
  • EXPD Expeditors International of Washington, Inc.
  • EXPE Expedia Group, Inc.
  • F Ford Motor Company
  • FCEL FuelCell Energy, Inc.
  • FCX Freeport-McMoRan Inc.
  • FDX FedEx Corporation

Common questions

EXR share price history

Start with any symbol.

Start free