Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EXR	142.42	143.84	141.08	141.87	2.14	969,161	12,061	141.92	167.52
2024-05-02	Z	EXR	140.03	140.58	137.605	139.79	1.03	1,586,888	15,192	125.69	142.13
2024-05-01	Z	EXR	138.81	142.79	136.44	138.70	4.30	2,020,467	20,317	137.46	141.38
2024-04-30	Z	EXR	135.47	137.38	134.17	134.28	-3.03	1,800,316	19,993	123.46	168.64
2024-04-29	Z	EXR	135.19	137.96	135.19	137.38	3.89	1,101,148	13,457	114.10	149.71
2024-04-26	Z	EXR	134.38	136.35	133.335	133.47	-0.32	716,541	11,993	133.02	134.09
2024-04-25	Z	EXR	132.75	134.32	131.79	133.83	-0.81	998,685	14,338	131.80	140.53
2024-04-24	Z	EXR	132.40	136.00	131.02	134.64	1.38	1,147,466	13,142	121.50	157.00
2024-04-23	Z	EXR	132.75	135.08	132.60	133.28	0.53	1,162,800	12,233	121.50	168.64
2024-04-22	Z	EXR	133.19	134.05	131.84	132.74	0.26	1,220,955	15,117	132.39	133.07
2024-04-19	Z	EXR	134.48	134.80	131.88	132.46	-1.68	1,481,536	18,131	131.80	132.86
2024-04-18	Z	EXR	136.28	136.86	133.64	134.20	-1.92	1,013,493	10,142	133.49	134.56
2024-04-17	Z	EXR	136.09	138.25	135.935	136.10	0.28	891,769	10,866	99.99	138.31
2024-04-16	Z	EXR	137.19	137.43	134.37	135.81	-1.86	1,171,074	12,582	135.82	148.40
2024-04-15	Z	EXR	140.41	141.18	136.31	137.54	-3.15	1,490,549	12,779	136.35	140.75
2024-04-12	Z	EXR	142.29	142.6116	140.01	140.69	-2.51	687,188	9,806	139.97	141.05
2024-04-11	Z	EXR	143.45	144.07	140.04	143.20	0.74	827,283	12,377	142.70	143.79
2024-04-10	Z	EXR	148.10	148.10	141.205	142.50	-9.94	1,295,980	14,459	130.41	145.29
2024-04-09	Z	EXR	150.00	152.56	149.83	152.39	3.35	963,628	13,010	148.81	152.80
2024-04-08	Z	EXR	147.39	149.19	146.51	149.07	2.85	932,328	10,711	148.57	149.68
2024-04-05	Z	EXR	144.53	146.55	143.67	146.32	1.86	946,136	10,106	130.58	170.31
2024-04-04	Z	EXR	146.00	149.36	143.72	144.52	-0.56	1,033,514	13,576	144.12	147.41
2024-04-03	Z	EXR	145.42	145.75	142.6491	145.06	-0.39	1,091,302	13,645	142.29	173.66
2024-04-02	Z	EXR	145.24	146.145	143.85	145.49	-1.24	1,231,303	15,484	144.91	159.17
2024-04-01	Z	EXR	147.01	147.73	145.83	146.74	-0.25	843,815	12,104	146.01	147.11
2024-03-29	Z	EXR	147.21	148.62	146.1426	147.00	0.16	0	0	144.59	148.60
2024-03-28	Z	EXR	147.21	148.62	146.1426	147.00	0.16	1,214,485	10,130	144.59	148.60
2024-03-27	Z	EXR	142.16	147.36	141.83	146.75	6.29	1,116,715	12,400	145.98	147.08
2024-03-26	Z	EXR	140.60	141.99	140.46	140.46		798,106	8,610	140.65	144.74
2024-03-25	Z	EXR	141.60	142.535	140.275	140.50	-0.862	922,754	8,889	140.11	141.18
2024-03-22	Z	EXR	142.81	142.83	140.34	141.36	-0.975	1,200,935	11,197	106.56	143.22
2024-03-21	Z	EXR	141.54	143.60	140.34	142.35	1.86	1,376,317	13,807	141.96	143.05
2024-03-20	Z	EXR	137.67	141.64	137.25	140.50	2.10	1,828,451	9,760	140.31	141.18
2024-03-19	Z	EXR	137.15	139.67	137.15	138.40	0.3275	839,141	8,708	136.37	140.68
2024-03-18	Z	EXR	139.28	140.07	137.92	138.07	-1.24	937,987	11,001	122.85	140.51
2024-03-15	Z	EXR	140.31	142.53	139.02	139.33	-2.93	2,428,626	12,034	139.02	147.63
2024-03-14	Z	EXR	145.00	146.22	140.765	142.31	-3.935	1,208,631	12,169	141.64	142.20
2024-03-13	Z	EXR	150.50	151.57	147.20	147.84	-2.80	1,173,192	12,832	147.97	148.49
2024-03-12	Z	EXR	148.40	151.15	147.03	150.60	1.17	1,161,419	12,179	150.18	151.11
2024-03-11	Z	EXR	151.39	152.33	147.69	149.41	-1.20	1,248,683	12,350	144.01	156.80
2024-03-08	Z	EXR	147.67	151.23	147.47	150.60	4.18	1,126,923	12,200	150.13	151.07
2024-03-07	Z	EXR	144.56	146.65	143.36	146.46	2.41	1,123,730	10,466	143.58	162.28
2024-03-06	Z	EXR	145.09	145.09	142.585	144.03	1.535	815,681	9,613	143.29	144.00
2024-03-05	Z	EXR	146.62	147.525	141.815	142.58	-4.83	932,987	10,733	142.09	159.00
2024-03-04	Z	EXR	142.68	147.585	142.19	147.48	4.19	1,492,969	15,913	134.30	148.60
2024-03-01	Z	EXR	140.41	143.56	138.63	143.41	2.44	1,165,594	13,302	130.48	143.61
2024-02-29	Z	EXR	139.78	141.775	137.425	140.97	2.59	1,788,813	13,892	137.98	154.14
2024-02-28	Z	EXR	135.49	139.57	132.2201	138.29	-1.91	2,506,973	23,054	132.50	139.98
2024-02-27	Z	EXR	140.49	141.795	140.13	140.22	1.11	1,310,882	14,392	135.00	151.12
2024-02-26	Z	EXR	139.54	141.54	138.45	139.20	-0.94	1,362,488	8,582	138.91	139.60
2024-02-23	Z	EXR	141.15	141.48	140.05	140.06	-1.30	986,794	10,793	139.41	140.31
2024-02-22	Z	EXR	142.85	143.258	141.25	141.39	-1.77	1,032,642	9,815	130.01	141.34
2024-02-21	Z	EXR	145.85	146.45	141.50	143.11	1.68	1,237,913	12,685	125.61	163.48
2024-02-20	Z	EXR	140.90	141.55	139.69	141.42	-0.05	1,043,233	9,645	130.01	143.70
2024-02-19	Z	EXR	139.81	141.95	139.71	141.57	-0.21	0	0	140.78	143.50
2024-02-16	Z	EXR	139.81	141.95	139.71	141.57	-0.21	1,788,118	12,631	140.78	143.50
2024-02-15	Z	EXR	141.91	142.76	140.38	141.77	2.19	1,550,038	12,742	141.17	141.87
2024-02-14	Z	EXR	139.14	140.38	137.57	139.60	1.04	1,219,564	9,285	124.08	140.56
2024-02-13	Z	EXR	138.27	139.1846	136.06	138.55	-3.435	1,190,074	13,903	131.77	147.49
2024-02-12	Z	EXR	143.71	144.33	141.65	142.02	-1.36	866,212	10,817	127.27	146.84
2024-02-09	Z	EXR	143.15	144.18	142.39	143.38	-0.10	756,915	9,484	142.85	149.99
2024-02-08	Z	EXR	143.38	144.37	142.68	143.47	1.06	807,993	8,005	143.25	143.82
2024-02-07	Z	EXR	142.77	144.93	142.07	142.41	-0.40	947,093	8,461	141.89	142.81