Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EXR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 155.74 | 0.00 | 0.00% | 155.74 | 155.74 | 155.74 | 0 |
| Jun 27 2024 | 155.74 | -1.25 | -0.80% | 157.32 | 158.17 | 154.32 | 1,318,129 |
| Jun 26 2024 | 156.99 | -0.21 | -0.13% | 156.38 | 157.535 | 155.42 | 1,114,554 |
| Jun 25 2024 | 157.20 | -2.13 | -1.34% | 159.39 | 159.39 | 156.37 | 776,353 |
| Jun 24 2024 | 159.33 | 0.40 | 0.25% | 158.35 | 160.99 | 157.20 | 926,569 |
| Jun 21 2024 | 158.93 | 0.93 | 0.59% | 158.28 | 159.23 | 156.885 | 1,581,547 |
| Jun 20 2024 | 158.00 | -1.28 | -0.80% | 158.48 | 158.89 | 156.33 | 865,859 |
| Jun 18 2024 | 159.28 | 4.37 | 2.82% | 155.08 | 159.92 | 154.56 | 1,500,437 |
| Jun 17 2024 | 154.91 | -1.66 | -1.06% | 155.24 | 157.10 | 154.11 | 1,318,074 |
| Jun 14 2024 | 156.57 | -1.96 | -1.24% | 156.49 | 158.23 | 154.78 | 1,284,213 |
| Jun 13 2024 | 158.53 | 3.76 | 2.43% | 155.42 | 159.36 | 154.81 | 1,233,776 |
| Jun 12 2024 | 154.77 | 3.48 | 2.30% | 155.00 | 158.92 | 154.12 | 1,560,914 |
| Jun 11 2024 | 151.29 | 1.50 | 1.00% | 148.67 | 151.945 | 147.87 | 1,004,091 |
| Jun 10 2024 | 149.79 | 1.69 | 1.14% | 147.19 | 150.47 | 145.58 | 1,182,031 |
| Jun 07 2024 | 148.10 | -0.38 | -0.26% | 146.17 | 149.36 | 145.75 | 1,015,175 |
| Jun 06 2024 | 148.48 | 0.02 | 0.01% | 147.34 | 149.065 | 146.12 | 552,684 |
| Jun 05 2024 | 148.46 | 0.40 | 0.27% | 148.57 | 149.97 | 147.00 | 873,380 |
| Jun 04 2024 | 148.06 | 3.11 | 2.15% | 144.71 | 149.54 | 144.46 | 732,903 |
| Jun 03 2024 | 144.95 | 0.18 | 0.12% | 145.76 | 145.76 | 143.80 | 545,685 |
| May 31 2024 | 144.77 | 3.09 | 2.18% | 143.13 | 145.40 | 142.55 | 1,248,954 |
| May 30 2024 | 141.68 | 3.28 | 2.37% | 140.05 | 141.75 | 139.44 | 539,386 |
| May 29 2024 | 138.40 | -3.96 | -2.78% | 140.13 | 140.94 | 137.55 | 610,193 |
| May 28 2024 | 142.36 | -0.22 | -0.15% | 143.94 | 144.915 | 142.315 | 807,768 |
| May 24 2024 | 142.58 | -0.05 | -0.04% | 143.37 | 143.44 | 142.09 | 458,191 |
| May 23 2024 | 142.63 | -3.74 | -2.56% | 146.16 | 146.29 | 142.42 | 593,542 |
| May 22 2024 | 146.37 | 0.29 | 0.20% | 145.87 | 148.18 | 145.49 | 768,013 |
| May 21 2024 | 146.08 | -4.21 | -2.80% | 149.65 | 150.21 | 144.49 | 1,856,430 |
| May 20 2024 | 150.29 | -1.60 | -1.05% | 151.51 | 152.48 | 150.21 | 735,527 |
| May 17 2024 | 151.89 | 0.54 | 0.36% | 152.41 | 152.55 | 150.83 | 566,919 |
| May 16 2024 | 151.35 | -0.73 | -0.48% | 151.10 | 153.63 | 151.10 | 718,736 |
| May 15 2024 | 152.08 | 3.43 | 2.31% | 151.83 | 152.39 | 150.38 | 943,124 |
| May 14 2024 | 148.65 | 0.76 | 0.51% | 149.24 | 151.17 | 148.00 | 720,354 |
| May 13 2024 | 147.89 | 1.22 | 0.83% | 147.64 | 149.08 | 146.655 | 608,176 |
| May 10 2024 | 146.67 | 0.45 | 0.31% | 146.44 | 147.06 | 145.10 | 710,047 |
| May 09 2024 | 146.22 | 5.27 | 3.74% | 141.69 | 146.25 | 141.12 | 945,139 |
| May 08 2024 | 140.95 | -2.35 | -1.64% | 142.42 | 142.52 | 140.60 | 632,216 |
| May 07 2024 | 143.30 | 0.62 | 0.43% | 144.00 | 144.70 | 142.96 | 1,128,954 |
| May 06 2024 | 142.68 | 0.81 | 0.57% | 143.36 | 143.79 | 140.40 | 1,070,719 |
| May 03 2024 | 141.87 | 2.08 | 1.49% | 142.42 | 143.84 | 141.08 | 968,801 |
| May 02 2024 | 139.79 | 1.09 | 0.79% | 140.03 | 140.58 | 137.605 | 1,586,888 |
| May 01 2024 | 138.70 | 4.42 | 3.29% | 138.81 | 142.79 | 136.44 | 2,020,464 |
| Apr 30 2024 | 134.28 | -3.10 | -2.26% | 135.47 | 137.38 | 134.17 | 1,799,218 |
| Apr 29 2024 | 137.38 | 3.91 | 2.93% | 135.19 | 137.96 | 135.19 | 1,101,138 |
| Apr 26 2024 | 133.47 | -0.36 | -0.27% | 134.38 | 136.35 | 133.335 | 716,541 |
| Apr 25 2024 | 133.83 | -0.81 | -0.60% | 132.75 | 134.32 | 131.79 | 998,355 |
| Apr 24 2024 | 134.64 | 1.36 | 1.02% | 132.40 | 136.00 | 131.02 | 1,147,332 |
| Apr 23 2024 | 133.28 | 0.54 | 0.41% | 132.75 | 135.08 | 132.45 | 1,160,488 |
| Apr 22 2024 | 132.74 | 0.28 | 0.21% | 133.19 | 134.05 | 131.84 | 1,216,123 |
| Apr 19 2024 | 132.46 | -1.74 | -1.30% | 134.48 | 134.80 | 131.88 | 1,481,531 |
| Apr 18 2024 | 134.20 | -1.90 | -1.40% | 136.28 | 136.86 | 133.64 | 1,013,369 |
| Apr 17 2024 | 136.10 | 0.29 | 0.21% | 136.09 | 138.25 | 135.935 | 891,770 |
| Apr 16 2024 | 135.81 | -1.92 | -1.39% | 137.19 | 137.43 | 134.37 | 1,171,077 |
| Apr 15 2024 | 137.73 | -2.96 | -2.10% | 140.50 | 141.18 | 136.31 | 1,490,549 |
| Apr 12 2024 | 140.69 | -2.51 | -1.75% | 142.29 | 142.6116 | 140.01 | 687,189 |
| Apr 11 2024 | 143.20 | 0.70 | 0.49% | 143.45 | 144.07 | 140.04 | 827,278 |
| Apr 10 2024 | 142.50 | -9.89 | -6.49% | 148.10 | 148.14 | 141.205 | 1,295,515 |
| Apr 09 2024 | 152.39 | 3.32 | 2.23% | 149.12 | 152.56 | 149.12 | 963,629 |
| Apr 08 2024 | 149.07 | 2.75 | 1.88% | 147.39 | 149.19 | 146.51 | 932,328 |
| Apr 05 2024 | 146.32 | 1.80 | 1.25% | 144.53 | 146.55 | 143.67 | 944,310 |
| Apr 04 2024 | 144.52 | -0.54 | -0.37% | 146.00 | 149.36 | 143.72 | 1,033,512 |
| Apr 03 2024 | 145.06 | -0.43 | -0.30% | 145.42 | 145.76 | 142.6491 | 1,090,792 |
| Apr 02 2024 | 145.49 | -1.25 | -0.85% | 145.24 | 146.145 | 143.85 | 1,231,303 |
| Apr 01 2024 | 146.74 | -0.26 | -0.18% | 147.01 | 147.73 | 145.83 | 843,815 |
