NYSE · EXR · stock
Extra Space Storage Inc. (EXR) stock price history
Every NYSE trading session of Extra Space Storage Inc. from Aug 16, 2004 to Sep 28, 2026: 5,565 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
EXR adjusted close, 2004 to 2026
- $188.06
- All time high, 2021
- $158.88
- 52 week high, $121.45 low
- 5,565
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EXR key facts
- Extra Space Storage Inc. (EXR) closed at $131.68 on Sep 28, 2026 on NYSE.
- EXR's all time high close is $188.06, set on Dec 31, 2021; its all time low close is $2.72 on Mar 9, 2009.
- EXR's 52 week range is $121.45 to $158.88.
- EXR returned -2.5% over the year to Sep 28, 2026 and -6.8% over five years.
- Over ten years EXR returned +133%, +8.8% a year compounded.
- EXR's deepest drawdown was -71.3% from Mar 12, 2007 to Mar 9, 2009.
- DataCedar holds 5,565 daily sessions of EXR history from Aug 16, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EXR price chart, 2004 to 2026
EXR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -11.7% |
| 6 months | +3.2% |
| Year to date | +2.4% |
| 1 year | -2.5% |
| 3 years | +22.8% |
| 5 years | -6.8% |
| 10 years | +133.4% |
| Since Aug 16, 2004 | +2,512% |
| Compound annual growth, 22.1 years | +15.9% |
EXR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $188.06 on Dec 31, 2021
- All time low close
- $2.72 on Mar 9, 2009
- 52 week high
- $158.88 on Jul 29, 2026
- 52 week low
- $121.45 on Dec 9, 2025
- Deepest drawdown
- -71.3% from Mar 12, 2007 to Mar 9, 2009, recovered Sep 15, 2010
- Best single session
- +24.5% on Nov 24, 2008
- Worst single session
- -15.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 22.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2004
- 26.1×
- Best calendar year
- 2021, +101%
- Worst calendar year
- 2022, -33%
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. 2004 starts on Aug 16, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $127.19 | $158.88 | $126.28 | $131.68 | +3.4% | 232.2M | 185 |
| 2025 | $139.66 | $152.12 | $114.39 | $127.34 | -8.9% | 292.1M | 250 |
| 2024 | $143.44 | $171.00 | $118.63 | $139.81 | -2.8% | 258.6M | 252 |
| 2023 | $126.86 | $146.19 | $89.79 | $143.86 | +13.9% | 365.3M | 250 |
| 2022 | $188.28 | $188.43 | $123.26 | $126.34 | -32.8% | 197.3M | 251 |
| 2021 | $93.46 | $189.81 | $86.06 | $188.06 | +101.0% | 185.4M | 252 |
| 2020 | $82.54 | $96.98 | $57.21 | $93.57 | +13.6% | 265.4M | 253 |
| 2019 | $67.94 | $95.43 | $65.58 | $82.34 | +20.7% | 215.8M | 252 |
| 2018 | $63.80 | $75.46 | $56.37 | $68.21 | +7.3% | 253.7M | 251 |
| 2017 | $53.97 | $64.21 | $49.93 | $63.58 | +17.8% | 251.4M | 251 |
| 2016 | $59.10 | $64.66 | $47.06 | $53.96 | -9.2% | 293.4M | 252 |
| 2015 | $38.33 | $61.02 | $38.19 | $59.42 | +55.2% | 235.5M | 252 |
| 2014 | $26.56 | $39.51 | $26.18 | $38.28 | +44.0% | 181.6M | 252 |
| 2013 | $22.44 | $30.81 | $22.25 | $26.59 | +19.9% | 214.7M | 252 |
| 2012 | $14.53 | $22.28 | $14.11 | $22.18 | +54.4% | 223.5M | 250 |
| 2011 | $10.12 | $14.58 | $10.04 | $14.37 | +43.0% | 223.6M | 252 |
| 2010 | $6.60 | $10.22 | $6.06 | $10.05 | +54.8% | 208.7M | 252 |
| 2009 | $5.49 | $6.87 | $2.63 | $6.49 | +18.5% | 247.5M | 252 |
| 2008 | $7.00 | $9.16 | $3.09 | $5.48 | -22.2% | 221.7M | 253 |
| 2007 | $8.57 | $9.55 | $6.45 | $7.04 | -17.1% | 133.3M | 251 |
| 2006 | $6.84 | $8.72 | $6.27 | $8.49 | +25.3% | 65.7M | 251 |
| 2005 | $5.52 | $7.14 | $5.12 | $6.77 | +22.9% | 44.3M | 252 |
| 2004 | $5.04 | $5.92 | $5.00 | $5.51 | n/a | 14.7M | 97 |
EXR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $131.68 | -6.7% |
| August 2026 | $141.10 | -4.7% |
| July 2026 | $148.04 | +1.9% |
| June 2026 | $145.30 | +1.8% |
| May 2026 | $142.76 | +0.7% |
| April 2026 | $141.79 | +9.3% |
| March 2026 | $129.72 | -12.2% |
| February 2026 | $147.69 | +9.5% |
| January 2026 | $134.92 | +6.0% |
| December 2025 | $127.34 | -1.0% |
| November 2025 | $128.66 | -0.3% |
| October 2025 | $129.02 | -5.3% |
About the EXR data
Daily bars. 5,565 sessions from Aug 16, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EXR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
- EXK Endeavour Silver Corp.
- EXP Eagle Materials INC
- EXPD Expeditors International Of Washington INC
- F Ford Motor Co.
- F$B Ford Motor Company 6.20% Notes due June 1, 2059
- F$C Ford Motor Company 6% Notes due December 1, 2059
- F$D Ford Motor Company 6.500% Notes due August 15, 2062
Common questions
EXR share price history
