Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 181.34 | -0.82 | -0.45% | 182.54 | 182.89 | 180.99 | 636,292 |
| Sep 24 2024 | 182.16 | -0.98 | -0.54% | 182.20 | 183.08 | 181.20 | 727,852 |
| Sep 23 2024 | 183.14 | 2.73 | 1.51% | 181.67 | 183.22 | 180.35 | 1,086,322 |
| Sep 20 2024 | 180.41 | 0.32 | 0.18% | 178.34 | 180.60 | 177.20 | 2,421,630 |
| Sep 19 2024 | 180.09 | -1.56 | -0.86% | 183.49 | 183.49 | 178.91 | 1,263,483 |
| Sep 18 2024 | 181.65 | 2.87 | 1.61% | 181.59 | 184.87 | 180.575 | 1,418,559 |
| Sep 17 2024 | 178.78 | 1.15 | 0.65% | 177.48 | 179.42 | 176.28 | 1,637,938 |
| Sep 16 2024 | 177.63 | -0.27 | -0.15% | 176.97 | 178.34 | 175.62 | 1,273,994 |
| Sep 13 2024 | 177.90 | 0.62 | 0.35% | 178.14 | 178.93 | 176.24 | 791,165 |
| Sep 12 2024 | 177.28 | 1.26 | 0.72% | 176.27 | 177.54 | 174.7475 | 744,508 |
| Sep 11 2024 | 176.02 | -1.43 | -0.81% | 174.68 | 176.295 | 172.20 | 853,683 |
| Sep 10 2024 | 177.45 | 2.71 | 1.55% | 175.55 | 178.33 | 175.335 | 837,082 |
| Sep 09 2024 | 174.74 | 1.16 | 0.67% | 174.06 | 176.335 | 172.71 | 906,837 |
| Sep 06 2024 | 173.58 | 0.02 | 0.01% | 173.46 | 174.075 | 171.22 | 993,179 |
| Sep 05 2024 | 173.56 | -2.18 | -1.24% | 177.13 | 178.00 | 173.15 | 808,067 |
| Sep 04 2024 | 175.74 | -0.36 | -0.20% | 176.26 | 178.54 | 174.65 | 889,504 |
| Sep 03 2024 | 176.10 | -0.90 | -0.51% | 176.40 | 177.915 | 174.49 | 752,041 |
| Aug 30 2024 | 177.00 | 1.46 | 0.83% | 176.36 | 177.30 | 174.30 | 767,387 |
| Aug 29 2024 | 175.54 | 0.83 | 0.48% | 174.71 | 176.89 | 173.66 | 513,902 |
| Aug 28 2024 | 174.71 | -3.57 | -2.00% | 177.40 | 178.36 | 173.47 | 709,349 |
| Aug 27 2024 | 178.28 | 0.58 | 0.33% | 176.56 | 178.94 | 175.715 | 507,645 |
| Aug 26 2024 | 177.70 | -0.52 | -0.29% | 178.96 | 179.2324 | 176.91 | 722,675 |
| Aug 23 2024 | 178.22 | 4.52 | 2.60% | 174.51 | 178.6299 | 173.25 | 792,010 |
| Aug 22 2024 | 173.70 | 2.68 | 1.57% | 171.83 | 173.81 | 171.215 | 675,034 |
| Aug 21 2024 | 171.02 | 1.66 | 0.98% | 169.98 | 171.28 | 167.58 | 439,294 |
| Aug 20 2024 | 169.36 | 0.13 | 0.08% | 169.45 | 170.00 | 168.44 | 477,067 |
| Aug 19 2024 | 169.23 | 1.96 | 1.17% | 167.80 | 169.23 | 166.96 | 450,731 |
| Aug 16 2024 | 167.27 | 1.10 | 0.66% | 166.13 | 168.52 | 165.165 | 870,145 |
| Aug 15 2024 | 166.17 | -0.51 | -0.31% | 166.93 | 167.92 | 165.16 | 816,391 |
| Aug 14 2024 | 166.68 | 0.74 | 0.45% | 165.98 | 167.885 | 165.57 | 867,722 |
| Aug 13 2024 | 165.94 | 1.83 | 1.12% | 165.79 | 166.175 | 163.345 | 494,404 |
| Aug 12 2024 | 164.11 | -0.28 | -0.17% | 163.83 | 164.71 | 162.345 | 546,470 |
| Aug 09 2024 | 164.39 | 1.21 | 0.74% | 163.88 | 165.18 | 162.00 | 499,908 |
| Aug 08 2024 | 163.18 | 1.55 | 0.96% | 160.89 | 163.29 | 159.98 | 698,610 |
| Aug 07 2024 | 161.63 | -1.57 | -0.96% | 163.50 | 165.57 | 160.53 | 1,153,988 |
| Aug 06 2024 | 163.20 | 4.46 | 2.81% | 157.86 | 165.33 | 157.04 | 1,502,869 |
| Aug 05 2024 | 158.74 | -6.21 | -3.76% | 163.49 | 164.42 | 157.89 | 1,797,379 |
| Aug 02 2024 | 164.95 | 5.09 | 3.18% | 159.89 | 165.64 | 159.27 | 1,447,793 |
| Aug 01 2024 | 159.86 | 0.24 | 0.15% | 162.07 | 162.80 | 157.9358 | 1,286,814 |
| Jul 31 2024 | 159.62 | -3.48 | -2.13% | 163.53 | 164.04 | 156.67 | 1,687,733 |
| Jul 30 2024 | 163.10 | -0.89 | -0.54% | 164.33 | 165.75 | 161.95 | 1,141,605 |
| Jul 29 2024 | 163.99 | -0.62 | -0.38% | 164.30 | 165.26 | 161.74 | 1,024,227 |
| Jul 26 2024 | 164.61 | 3.92 | 2.44% | 162.53 | 165.93 | 160.73 | 742,321 |
| Jul 25 2024 | 160.69 | -1.18 | -0.73% | 163.09 | 164.39 | 160.16 | 1,012,818 |
| Jul 24 2024 | 161.87 | -4.61 | -2.77% | 166.30 | 167.60 | 161.52 | 852,649 |
| Jul 23 2024 | 166.48 | 0.71 | 0.43% | 165.32 | 167.11 | 164.72 | 853,689 |
| Jul 22 2024 | 165.77 | 1.67 | 1.02% | 164.53 | 165.84 | 162.35 | 713,204 |
| Jul 19 2024 | 164.10 | -3.12 | -1.87% | 167.65 | 167.65 | 163.61 | 754,115 |
| Jul 18 2024 | 167.22 | -0.59 | -0.35% | 166.75 | 171.46 | 165.3784 | 1,054,340 |
| Jul 17 2024 | 167.81 | 3.00 | 1.82% | 165.03 | 167.96 | 164.79 | 1,034,280 |
| Jul 16 2024 | 164.81 | 2.41 | 1.48% | 163.46 | 165.64 | 162.89 | 825,542 |
| Jul 15 2024 | 162.40 | 0.48 | 0.30% | 162.61 | 162.71 | 159.28 | 669,038 |
| Jul 12 2024 | 161.92 | 3.01 | 1.89% | 160.17 | 163.15 | 159.805 | 802,954 |
| Jul 11 2024 | 158.91 | 5.19 | 3.38% | 156.00 | 159.38 | 155.26 | 890,453 |
| Jul 10 2024 | 153.72 | 0.19 | 0.12% | 154.53 | 154.89 | 152.36 | 726,112 |
| Jul 09 2024 | 153.53 | -1.04 | -0.67% | 154.65 | 154.65 | 151.69 | 583,745 |
| Jul 08 2024 | 154.57 | 0.21 | 0.14% | 154.91 | 155.79 | 153.95 | 462,017 |
| Jul 05 2024 | 154.36 | 0.16 | 0.10% | 154.80 | 154.80 | 152.78 | 484,501 |
| Jul 03 2024 | 154.20 | 0.48 | 0.31% | 153.72 | 155.49 | 152.99 | 261,358 |
| Jul 02 2024 | 153.72 | 1.80 | 1.18% | 151.92 | 154.24 | 151.65 | 637,103 |
| Jul 01 2024 | 151.92 | -3.82 | -2.45% | 154.25 | 156.05 | 151.68 | 796,234 |
| Jun 28 2024 | 155.74 | 0.00 | 0.00% | 155.74 | 155.74 | 155.74 | 0 |
