NYSE - Nasdaq Real Time Price • USD
CubeSmart (CUBE)
As of 1:53 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 41.49 | 42.18 | 41.09 | 42.12 | 42.12 | 840,868 |
Apr 23, 2024 | 42.13 | 42.67 | 41.77 | 41.80 | 41.80 | 1,739,200 |
Apr 22, 2024 | 42.27 | 42.36 | 41.78 | 42.16 | 42.16 | 1,162,500 |
Apr 19, 2024 | 42.05 | 42.26 | 41.84 | 42.05 | 42.05 | 869,000 |
Apr 18, 2024 | 42.45 | 42.50 | 41.55 | 41.86 | 41.86 | 1,625,300 |
Apr 17, 2024 | 42.37 | 42.68 | 42.06 | 42.21 | 42.21 | 899,400 |
Apr 16, 2024 | 42.49 | 42.52 | 41.82 | 42.21 | 42.21 | 1,095,300 |
Apr 15, 2024 | 44.06 | 44.11 | 42.33 | 42.64 | 42.64 | 1,762,100 |
Apr 12, 2024 | 43.96 | 43.96 | 43.46 | 43.82 | 43.82 | 940,900 |
Apr 11, 2024 | 44.17 | 44.51 | 43.39 | 44.14 | 44.14 | 1,046,800 |
Apr 10, 2024 | 45.31 | 45.36 | 43.56 | 43.94 | 43.94 | 1,449,400 |
Apr 9, 2024 | 45.95 | 46.59 | 45.76 | 46.57 | 46.57 | 1,507,400 |
Apr 8, 2024 | 45.43 | 45.74 | 45.24 | 45.73 | 45.73 | 1,000,900 |
Apr 5, 2024 | 44.73 | 45.20 | 44.41 | 45.14 | 45.14 | 899,200 |
Apr 4, 2024 | 44.74 | 45.62 | 44.50 | 44.74 | 44.74 | 1,186,000 |
Apr 3, 2024 | 44.48 | 44.91 | 44.24 | 44.40 | 44.40 | 1,699,900 |
Apr 2, 2024 | 44.52 | 44.69 | 44.12 | 44.55 | 44.55 | 1,322,200 |
Apr 1, 2024 | 45.48 | 45.50 | 44.77 | 45.03 | 45.03 | 1,209,500 |
Mar 28, 2024 | 0.51 Dividend | |||||
Mar 28, 2024 | 45.09 | 45.45 | 44.27 | 45.22 | 45.22 | 1,660,700 |
Mar 27, 2024 | 43.69 | 45.40 | 43.69 | 45.40 | 44.89 | 1,371,900 |
Mar 26, 2024 | 43.14 | 43.65 | 43.05 | 43.32 | 42.83 | 1,160,700 |
Mar 25, 2024 | 43.87 | 44.14 | 43.06 | 43.07 | 42.59 | 913,300 |
Mar 22, 2024 | 43.98 | 44.13 | 43.53 | 43.83 | 43.34 | 1,225,100 |
Mar 21, 2024 | 43.66 | 44.11 | 43.56 | 43.92 | 43.43 | 1,225,000 |
Mar 20, 2024 | 42.60 | 43.58 | 42.54 | 43.42 | 42.93 | 803,500 |
Mar 19, 2024 | 42.65 | 43.15 | 42.54 | 42.72 | 42.24 | 1,206,100 |
Mar 18, 2024 | 42.75 | 43.09 | 42.68 | 42.77 | 42.29 | 1,431,800 |
Mar 15, 2024 | 43.23 | 43.76 | 42.75 | 42.78 | 42.30 | 3,289,200 |
Mar 14, 2024 | 45.26 | 45.35 | 43.40 | 43.65 | 43.16 | 1,525,700 |
Mar 13, 2024 | 45.53 | 45.75 | 45.24 | 45.39 | 44.88 | 1,238,400 |
Mar 12, 2024 | 45.44 | 45.74 | 45.06 | 45.51 | 45.00 | 956,100 |
Mar 11, 2024 | 45.72 | 46.11 | 45.44 | 45.58 | 45.07 | 1,305,400 |
Mar 8, 2024 | 44.90 | 45.74 | 44.80 | 45.51 | 45.00 | 1,563,400 |
Mar 7, 2024 | 44.23 | 44.63 | 43.87 | 44.58 | 44.08 | 1,542,000 |
Mar 6, 2024 | 44.21 | 44.28 | 43.82 | 44.11 | 43.61 | 1,168,800 |
Mar 5, 2024 | 44.45 | 44.70 | 43.53 | 43.75 | 43.26 | 1,326,800 |
Mar 4, 2024 | 43.84 | 44.69 | 43.29 | 44.59 | 44.09 | 1,320,300 |
Mar 1, 2024 | 43.07 | 44.02 | 42.30 | 43.60 | 43.11 | 1,763,700 |
Feb 29, 2024 | 43.33 | 43.79 | 42.85 | 43.61 | 43.12 | 2,125,000 |
Feb 28, 2024 | 42.18 | 43.43 | 42.18 | 42.85 | 42.37 | 2,960,800 |
Feb 27, 2024 | 42.94 | 43.26 | 42.88 | 43.05 | 42.57 | 963,500 |
Feb 26, 2024 | 43.30 | 43.54 | 42.57 | 42.72 | 42.24 | 1,285,600 |
Feb 23, 2024 | 43.84 | 43.96 | 43.34 | 43.41 | 42.92 | 696,100 |
Feb 22, 2024 | 43.71 | 43.98 | 43.50 | 43.89 | 43.40 | 1,050,900 |
Feb 21, 2024 | 44.08 | 44.51 | 43.30 | 43.69 | 43.20 | 2,264,900 |
Feb 20, 2024 | 43.19 | 43.45 | 42.95 | 43.33 | 42.84 | 2,237,600 |
Feb 16, 2024 | 43.39 | 43.99 | 43.13 | 43.44 | 42.95 | 2,355,300 |
Feb 15, 2024 | 43.93 | 44.37 | 43.86 | 43.96 | 43.47 | 1,889,000 |
Feb 14, 2024 | 43.00 | 43.75 | 42.67 | 43.41 | 42.92 | 1,652,700 |
Feb 13, 2024 | 42.63 | 43.08 | 42.14 | 42.92 | 42.44 | 1,705,600 |
Feb 12, 2024 | 44.02 | 44.35 | 43.60 | 43.67 | 43.18 | 1,479,500 |
Feb 9, 2024 | 44.03 | 44.36 | 43.65 | 43.96 | 43.47 | 1,309,500 |
Feb 8, 2024 | 43.94 | 44.31 | 43.79 | 44.06 | 43.57 | 1,705,900 |
Feb 7, 2024 | 43.79 | 44.60 | 43.47 | 43.81 | 43.32 | 1,803,100 |
Feb 6, 2024 | 43.12 | 43.75 | 42.99 | 43.66 | 43.17 | 1,297,700 |
Feb 5, 2024 | 42.73 | 43.28 | 42.60 | 43.02 | 42.54 | 1,828,100 |
Feb 2, 2024 | 43.46 | 43.73 | 42.55 | 43.43 | 42.94 | 1,479,800 |
Feb 1, 2024 | 43.09 | 43.98 | 42.82 | 43.95 | 43.46 | 2,514,800 |
Jan 31, 2024 | 43.95 | 44.53 | 42.77 | 43.22 | 42.73 | 2,540,400 |
Jan 30, 2024 | 44.60 | 44.80 | 43.69 | 43.74 | 43.25 | 1,353,500 |
Jan 29, 2024 | 44.70 | 45.16 | 44.49 | 45.11 | 44.60 | 1,139,200 |
Jan 26, 2024 | 45.50 | 45.59 | 44.58 | 44.68 | 44.18 | 965,500 |
Jan 25, 2024 | 45.53 | 45.80 | 45.07 | 45.31 | 44.80 | 1,184,000 |
Jan 24, 2024 | 45.85 | 46.05 | 44.74 | 44.91 | 44.41 | 1,131,000 |
Jan 23, 2024 | 45.96 | 46.05 | 45.23 | 45.34 | 44.83 | 901,400 |
Jan 22, 2024 | 45.64 | 46.09 | 45.50 | 45.74 | 45.23 | 1,450,500 |
Jan 19, 2024 | 44.57 | 45.46 | 44.36 | 45.34 | 44.83 | 2,021,900 |
Jan 18, 2024 | 44.85 | 45.00 | 43.86 | 44.60 | 44.10 | 2,331,700 |
Jan 17, 2024 | 44.63 | 45.13 | 44.26 | 44.79 | 44.29 | 1,514,400 |
Jan 16, 2024 | 44.95 | 45.24 | 44.55 | 45.23 | 44.72 | 1,540,400 |
Jan 12, 2024 | 45.04 | 45.32 | 44.47 | 45.25 | 44.74 | 1,203,400 |
Jan 11, 2024 | 45.28 | 45.47 | 44.11 | 44.53 | 44.03 | 2,030,900 |
Jan 10, 2024 | 46.01 | 46.23 | 45.52 | 45.57 | 45.06 | 1,695,100 |
Jan 9, 2024 | 46.13 | 46.35 | 45.87 | 46.02 | 45.50 | 995,600 |
Jan 8, 2024 | 45.95 | 46.80 | 45.90 | 46.55 | 46.03 | 1,294,500 |
Jan 5, 2024 | 45.54 | 46.41 | 45.18 | 46.17 | 45.65 | 1,119,000 |
Jan 4, 2024 | 45.96 | 46.29 | 45.71 | 45.74 | 45.23 | 1,481,900 |
Jan 3, 2024 | 47.28 | 47.28 | 46.17 | 46.28 | 45.76 | 1,522,300 |
Jan 2, 2024 | 46.52 | 47.81 | 46.32 | 47.76 | 47.22 | 1,941,000 |
Dec 29, 2023 | 0.51 Dividend | |||||
Dec 29, 2023 | 46.56 | 46.89 | 46.31 | 46.35 | 45.83 | 1,182,700 |
Dec 28, 2023 | 47.00 | 47.46 | 46.88 | 47.43 | 46.39 | 856,700 |
Dec 27, 2023 | 46.77 | 47.05 | 46.68 | 46.97 | 45.94 | 1,020,800 |
Dec 26, 2023 | 46.25 | 46.95 | 46.15 | 46.74 | 45.72 | 815,400 |
Dec 22, 2023 | 45.98 | 46.62 | 45.86 | 46.10 | 45.09 | 1,656,000 |
Dec 21, 2023 | 45.70 | 45.99 | 45.35 | 45.95 | 44.95 | 1,773,500 |
Dec 20, 2023 | 45.10 | 45.94 | 44.93 | 45.10 | 44.11 | 1,602,800 |
Dec 19, 2023 | 44.79 | 45.18 | 44.61 | 44.98 | 44.00 | 1,530,200 |
Dec 18, 2023 | 45.18 | 45.24 | 44.47 | 44.54 | 43.57 | 1,447,000 |
Dec 15, 2023 | 45.54 | 45.74 | 44.97 | 45.24 | 44.25 | 4,383,000 |
Dec 14, 2023 | 44.68 | 45.66 | 44.56 | 45.47 | 44.48 | 2,544,100 |
Dec 13, 2023 | 41.94 | 43.91 | 41.72 | 43.70 | 42.74 | 2,021,500 |
Dec 12, 2023 | 41.91 | 42.23 | 41.64 | 41.90 | 40.98 | 1,394,100 |
Dec 11, 2023 | 41.72 | 42.09 | 41.55 | 41.97 | 41.05 | 1,722,100 |
Dec 8, 2023 | 41.94 | 42.47 | 41.81 | 42.18 | 41.26 | 1,641,800 |
Dec 7, 2023 | 41.88 | 42.04 | 41.57 | 41.81 | 40.90 | 1,423,200 |
Dec 6, 2023 | 41.97 | 42.24 | 41.59 | 41.81 | 40.90 | 1,933,500 |
Dec 5, 2023 | 41.59 | 41.90 | 41.33 | 41.80 | 40.89 | 1,596,700 |
Dec 4, 2023 | 40.80 | 41.77 | 40.76 | 41.75 | 40.84 | 1,404,400 |
Dec 1, 2023 | 39.61 | 40.93 | 39.57 | 40.93 | 40.04 | 1,395,900 |
Nov 30, 2023 | 39.63 | 40.08 | 39.52 | 39.76 | 38.89 | 2,779,000 |
Nov 29, 2023 | 39.48 | 40.08 | 39.48 | 39.66 | 38.79 | 2,977,200 |
Nov 28, 2023 | 38.63 | 39.25 | 38.34 | 39.18 | 38.32 | 2,107,000 |
Nov 27, 2023 | 38.65 | 38.97 | 38.31 | 38.76 | 37.91 | 1,354,300 |
Nov 24, 2023 | 38.42 | 38.77 | 38.29 | 38.59 | 37.75 | 386,600 |
Nov 22, 2023 | 39.18 | 39.19 | 38.43 | 38.54 | 37.70 | 1,309,800 |
Nov 21, 2023 | 38.97 | 39.24 | 38.70 | 38.93 | 38.08 | 1,056,200 |
Nov 20, 2023 | 39.00 | 39.36 | 38.70 | 39.20 | 38.34 | 920,400 |
Nov 17, 2023 | 39.60 | 39.88 | 39.01 | 39.05 | 38.20 | 1,687,100 |
Nov 16, 2023 | 39.38 | 39.84 | 39.21 | 39.29 | 38.43 | 2,003,700 |
Nov 15, 2023 | 38.41 | 39.48 | 38.41 | 39.19 | 38.33 | 1,809,600 |
Nov 14, 2023 | 37.32 | 38.73 | 37.27 | 38.59 | 37.75 | 2,532,900 |
Nov 13, 2023 | 36.08 | 36.29 | 35.69 | 36.15 | 35.36 | 2,084,000 |
Nov 10, 2023 | 36.84 | 37.03 | 36.37 | 36.43 | 35.63 | 1,925,200 |
Nov 9, 2023 | 36.97 | 37.52 | 36.44 | 36.60 | 35.80 | 2,800,700 |
Nov 8, 2023 | 36.91 | 37.34 | 36.62 | 36.99 | 36.18 | 3,279,700 |
Nov 7, 2023 | 35.95 | 36.45 | 35.58 | 36.01 | 35.22 | 2,967,600 |
Nov 6, 2023 | 36.17 | 36.31 | 35.70 | 35.89 | 35.11 | 2,019,300 |
Nov 3, 2023 | 35.43 | 37.06 | 35.43 | 36.22 | 35.43 | 3,300,900 |
Nov 2, 2023 | 34.68 | 34.99 | 34.51 | 34.80 | 34.04 | 2,816,500 |
Nov 1, 2023 | 34.23 | 34.24 | 33.32 | 33.95 | 33.21 | 3,111,300 |
Oct 31, 2023 | 34.38 | 34.39 | 33.52 | 34.09 | 33.34 | 2,499,600 |
Oct 30, 2023 | 33.55 | 34.10 | 33.17 | 34.01 | 33.27 | 2,025,800 |
Oct 27, 2023 | 34.34 | 34.37 | 33.78 | 33.98 | 33.24 | 1,902,100 |
Oct 26, 2023 | 33.39 | 34.25 | 33.39 | 34.21 | 33.46 | 2,210,500 |
Oct 25, 2023 | 33.97 | 34.00 | 33.19 | 33.28 | 32.55 | 2,448,100 |
Oct 24, 2023 | 34.73 | 34.82 | 34.06 | 34.24 | 33.49 | 2,522,400 |
Oct 23, 2023 | 35.22 | 35.53 | 34.76 | 35.02 | 34.25 | 1,918,500 |
Oct 20, 2023 | 36.06 | 36.25 | 35.38 | 35.53 | 34.75 | 1,988,500 |
Oct 19, 2023 | 36.93 | 37.32 | 36.15 | 36.17 | 35.38 | 1,571,700 |
Oct 18, 2023 | 37.92 | 37.98 | 37.24 | 37.24 | 36.43 | 1,080,500 |
Oct 17, 2023 | 38.07 | 38.52 | 37.89 | 38.23 | 37.39 | 1,806,600 |
Oct 16, 2023 | 38.06 | 38.60 | 37.74 | 38.30 | 37.46 | 1,054,500 |
Oct 13, 2023 | 38.58 | 38.65 | 37.57 | 37.80 | 36.97 | 1,468,200 |
Oct 12, 2023 | 38.28 | 38.74 | 38.04 | 38.38 | 37.54 | 2,335,200 |
Oct 11, 2023 | 38.43 | 38.69 | 38.06 | 38.43 | 37.59 | 1,724,000 |
Oct 10, 2023 | 37.94 | 38.28 | 37.74 | 38.14 | 37.31 | 2,031,200 |
Oct 9, 2023 | 37.32 | 38.19 | 37.31 | 38.01 | 37.18 | 1,329,200 |
Oct 6, 2023 | 36.85 | 37.49 | 36.49 | 37.46 | 36.64 | 1,376,800 |
Oct 5, 2023 | 36.90 | 37.09 | 36.52 | 37.08 | 36.27 | 2,177,900 |
Oct 4, 2023 | 37.27 | 37.35 | 36.52 | 36.93 | 36.12 | 1,948,600 |
Oct 3, 2023 | 37.35 | 37.38 | 36.76 | 37.04 | 36.23 | 1,190,700 |
Oct 2, 2023 | 38.03 | 38.15 | 37.18 | 37.51 | 36.69 | 1,121,500 |
Sep 29, 2023 | 0.49 Dividend | |||||
Sep 29, 2023 | 38.66 | 38.79 | 37.72 | 38.13 | 37.30 | 1,497,900 |
Sep 28, 2023 | 38.67 | 38.91 | 38.26 | 38.66 | 37.34 | 1,439,000 |
Sep 27, 2023 | 38.72 | 38.97 | 38.11 | 38.50 | 37.18 | 1,577,200 |
Sep 26, 2023 | 38.29 | 38.61 | 38.11 | 38.46 | 37.14 | 1,151,300 |
Sep 25, 2023 | 38.62 | 38.71 | 38.28 | 38.60 | 37.28 | 907,300 |
Sep 22, 2023 | 39.07 | 39.40 | 38.68 | 38.74 | 37.41 | 1,100,400 |
Sep 21, 2023 | 40.03 | 40.25 | 38.89 | 38.92 | 37.59 | 1,316,800 |
Sep 20, 2023 | 40.82 | 40.89 | 40.29 | 40.30 | 38.92 | 976,400 |
Sep 19, 2023 | 40.45 | 40.68 | 40.23 | 40.41 | 39.03 | 849,600 |
Sep 18, 2023 | 41.09 | 41.09 | 40.19 | 40.35 | 38.97 | 693,200 |
Sep 15, 2023 | 40.35 | 41.28 | 40.30 | 41.10 | 39.69 | 2,675,100 |
Sep 14, 2023 | 40.47 | 40.71 | 40.32 | 40.66 | 39.27 | 1,497,000 |
Sep 13, 2023 | 40.40 | 40.48 | 39.80 | 40.13 | 38.76 | 1,648,900 |
Sep 12, 2023 | 40.71 | 40.71 | 40.04 | 40.64 | 39.25 | 1,875,300 |
Sep 11, 2023 | 40.45 | 41.02 | 40.24 | 40.86 | 39.46 | 1,553,700 |
Sep 8, 2023 | 40.84 | 41.06 | 40.44 | 40.49 | 39.10 | 1,225,100 |
Sep 7, 2023 | 40.32 | 41.04 | 40.20 | 40.77 | 39.37 | 2,324,600 |
Sep 6, 2023 | 40.72 | 40.99 | 40.05 | 40.34 | 38.96 | 2,278,700 |
Sep 5, 2023 | 41.29 | 41.33 | 40.50 | 40.58 | 39.19 | 3,430,100 |
Sep 1, 2023 | 41.93 | 42.16 | 41.37 | 41.49 | 40.07 | 1,626,400 |
Aug 31, 2023 | 42.18 | 42.21 | 41.53 | 41.71 | 40.28 | 1,868,300 |
Aug 30, 2023 | 42.43 | 42.43 | 42.07 | 42.26 | 40.81 | 855,400 |
Aug 29, 2023 | 41.51 | 42.27 | 41.51 | 42.22 | 40.77 | 1,759,900 |
Aug 28, 2023 | 41.80 | 42.45 | 41.56 | 41.70 | 40.27 | 1,869,600 |
Aug 25, 2023 | 41.59 | 41.88 | 41.22 | 41.68 | 40.25 | 1,198,100 |
Aug 24, 2023 | 41.99 | 42.24 | 41.41 | 41.42 | 40.00 | 1,978,000 |
Aug 23, 2023 | 41.31 | 42.14 | 41.23 | 41.92 | 40.48 | 1,243,500 |
Aug 22, 2023 | 41.55 | 41.58 | 41.18 | 41.23 | 39.82 | 969,700 |
Aug 21, 2023 | 41.32 | 41.65 | 40.97 | 41.41 | 39.99 | 1,332,900 |
Aug 18, 2023 | 40.64 | 41.41 | 40.64 | 41.32 | 39.90 | 1,508,800 |
Aug 17, 2023 | 41.50 | 41.68 | 40.88 | 40.91 | 39.51 | 1,848,500 |
Aug 16, 2023 | 41.90 | 42.17 | 41.53 | 41.55 | 40.13 | 1,424,800 |
Aug 15, 2023 | 41.79 | 42.29 | 41.52 | 41.83 | 40.40 | 1,253,100 |
Aug 14, 2023 | 41.94 | 42.17 | 41.60 | 42.09 | 40.65 | 1,936,900 |
Aug 11, 2023 | 41.66 | 42.36 | 41.38 | 42.06 | 40.62 | 2,262,600 |
Aug 10, 2023 | 42.05 | 42.43 | 41.65 | 41.92 | 40.48 | 1,418,200 |
Aug 9, 2023 | 41.19 | 42.19 | 40.99 | 42.09 | 40.65 | 1,215,200 |
Aug 8, 2023 | 41.57 | 41.73 | 41.12 | 41.25 | 39.84 | 1,564,100 |
Aug 7, 2023 | 40.62 | 41.95 | 40.62 | 41.82 | 40.39 | 1,797,100 |
Aug 4, 2023 | 42.71 | 43.03 | 40.02 | 40.60 | 39.21 | 3,830,400 |
Aug 3, 2023 | 42.91 | 43.38 | 42.14 | 43.04 | 41.57 | 2,618,400 |
Aug 2, 2023 | 42.33 | 43.12 | 42.22 | 42.71 | 41.25 | 1,384,000 |
Aug 1, 2023 | 43.52 | 43.67 | 42.41 | 42.72 | 41.26 | 1,447,900 |
Jul 31, 2023 | 43.38 | 43.61 | 43.01 | 43.36 | 41.87 | 1,135,000 |
Jul 28, 2023 | 43.97 | 44.08 | 43.12 | 43.29 | 41.81 | 726,600 |
Jul 27, 2023 | 44.50 | 44.83 | 43.57 | 43.61 | 42.12 | 1,004,500 |
Jul 26, 2023 | 44.20 | 44.92 | 44.08 | 44.37 | 42.85 | 1,261,900 |
Jul 25, 2023 | 44.56 | 44.92 | 44.16 | 44.30 | 42.78 | 1,479,200 |
Jul 24, 2023 | 45.31 | 45.32 | 44.18 | 44.62 | 43.09 | 1,741,500 |
Jul 21, 2023 | 44.81 | 45.47 | 44.60 | 45.25 | 43.70 | 2,212,300 |
Jul 20, 2023 | 45.86 | 46.05 | 44.61 | 44.77 | 43.24 | 3,854,100 |
Jul 19, 2023 | 45.82 | 46.38 | 45.49 | 45.83 | 44.26 | 1,409,200 |
Jul 18, 2023 | 46.77 | 46.77 | 45.48 | 45.58 | 44.02 | 1,472,300 |
Jul 17, 2023 | 46.28 | 46.86 | 46.16 | 46.55 | 44.96 | 875,600 |
Jul 14, 2023 | 46.04 | 46.52 | 45.81 | 46.43 | 44.84 | 941,700 |
Jul 13, 2023 | 45.81 | 46.19 | 45.44 | 46.09 | 44.51 | 900,700 |
Jul 12, 2023 | 45.78 | 46.36 | 45.60 | 45.76 | 44.19 | 957,900 |
Jul 11, 2023 | 45.02 | 45.45 | 44.74 | 45.37 | 43.82 | 637,800 |
Jul 10, 2023 | 44.14 | 44.90 | 43.98 | 44.86 | 43.32 | 1,619,900 |
Jul 7, 2023 | 44.36 | 44.80 | 44.08 | 44.28 | 42.76 | 1,180,800 |
Jul 6, 2023 | 44.47 | 44.91 | 43.98 | 44.72 | 43.19 | 1,278,000 |
Jul 5, 2023 | 44.89 | 45.37 | 44.36 | 45.01 | 43.47 | 1,257,900 |
Jul 3, 2023 | 44.56 | 45.48 | 44.39 | 44.95 | 43.41 | 588,400 |
Jun 30, 2023 | 0.49 Dividend | |||||
Jun 30, 2023 | 44.94 | 45.45 | 44.07 | 44.66 | 43.13 | 2,329,600 |
Jun 29, 2023 | 44.67 | 45.09 | 44.37 | 44.84 | 42.83 | 1,640,600 |
Jun 28, 2023 | 45.07 | 45.24 | 44.65 | 44.94 | 42.93 | 1,458,700 |
Jun 27, 2023 | 44.41 | 45.24 | 44.29 | 45.23 | 43.20 | 1,279,400 |
Jun 26, 2023 | 43.27 | 44.19 | 43.27 | 44.19 | 42.21 | 1,060,900 |
Jun 23, 2023 | 44.30 | 44.73 | 43.33 | 43.38 | 41.44 | 2,693,900 |
Jun 22, 2023 | 45.22 | 45.22 | 43.78 | 44.30 | 42.31 | 1,784,700 |
Jun 21, 2023 | 44.72 | 45.14 | 44.33 | 45.06 | 43.04 | 1,934,900 |
Jun 20, 2023 | 44.38 | 44.72 | 43.47 | 44.60 | 42.60 | 2,142,200 |
Jun 16, 2023 | 44.63 | 44.94 | 44.30 | 44.63 | 42.63 | 2,019,600 |
Jun 15, 2023 | 44.07 | 44.62 | 43.77 | 44.48 | 42.49 | 1,298,100 |
Jun 14, 2023 | 44.02 | 44.42 | 43.46 | 43.74 | 41.78 | 1,567,400 |
Jun 13, 2023 | 44.21 | 44.65 | 43.75 | 44.03 | 42.06 | 973,500 |
Jun 12, 2023 | 44.30 | 44.74 | 43.63 | 44.43 | 42.44 | 1,632,700 |
Jun 9, 2023 | 44.62 | 44.70 | 43.98 | 44.30 | 42.31 | 1,647,600 |
Jun 8, 2023 | 45.00 | 45.31 | 44.37 | 44.69 | 42.69 | 1,505,300 |
Jun 7, 2023 | 44.24 | 45.57 | 43.89 | 45.41 | 43.37 | 1,670,400 |
Jun 6, 2023 | 44.82 | 44.82 | 43.93 | 44.01 | 42.04 | 1,558,700 |
Jun 5, 2023 | 44.90 | 45.27 | 44.47 | 44.47 | 42.48 | 641,600 |
Jun 2, 2023 | 44.66 | 45.31 | 44.31 | 45.26 | 43.23 | 843,800 |
Jun 1, 2023 | 44.33 | 44.71 | 44.02 | 44.28 | 42.30 | 946,200 |
May 31, 2023 | 45.22 | 45.60 | 44.34 | 44.44 | 42.45 | 1,647,700 |
May 30, 2023 | 44.84 | 45.60 | 44.84 | 45.15 | 43.13 | 914,600 |
May 26, 2023 | 44.41 | 44.92 | 44.08 | 44.81 | 42.80 | 666,800 |
May 25, 2023 | 44.85 | 44.85 | 44.24 | 44.27 | 42.29 | 1,268,000 |
May 24, 2023 | 45.08 | 45.32 | 44.47 | 44.58 | 42.58 | 1,170,100 |
May 23, 2023 | 44.93 | 45.45 | 44.77 | 45.10 | 43.08 | 1,248,200 |
May 22, 2023 | 44.97 | 45.51 | 44.70 | 44.92 | 42.91 | 1,211,000 |
May 19, 2023 | 45.17 | 45.36 | 44.62 | 44.91 | 42.90 | 703,900 |
May 18, 2023 | 45.33 | 45.47 | 44.57 | 44.78 | 42.77 | 778,600 |
May 17, 2023 | 45.46 | 45.77 | 45.08 | 45.40 | 43.37 | 938,000 |
May 16, 2023 | 45.84 | 45.84 | 45.23 | 45.26 | 43.23 | 1,610,600 |
May 15, 2023 | 46.18 | 46.34 | 45.65 | 45.84 | 43.79 | 1,127,200 |
May 12, 2023 | 45.38 | 46.13 | 45.27 | 46.13 | 44.06 | 1,242,700 |
May 11, 2023 | 45.95 | 46.10 | 45.27 | 45.36 | 43.33 | 1,124,400 |
May 10, 2023 | 46.29 | 46.47 | 45.63 | 46.19 | 44.12 | 1,092,800 |
May 9, 2023 | 46.22 | 46.40 | 45.60 | 46.02 | 43.96 | 1,975,900 |
May 8, 2023 | 45.97 | 46.57 | 45.73 | 46.41 | 44.33 | 1,031,200 |
May 5, 2023 | 45.43 | 46.26 | 45.43 | 46.06 | 44.00 | 1,306,100 |
May 4, 2023 | 44.01 | 45.31 | 43.99 | 45.00 | 42.98 | 1,367,700 |
May 3, 2023 | 44.26 | 44.81 | 43.53 | 43.90 | 41.93 | 1,546,700 |
May 2, 2023 | 44.68 | 44.83 | 43.65 | 44.16 | 42.18 | 1,304,800 |
May 1, 2023 | 45.58 | 45.77 | 44.34 | 44.92 | 42.91 | 1,802,200 |
Apr 28, 2023 | 45.91 | 46.16 | 44.90 | 45.49 | 43.45 | 2,147,700 |
Apr 27, 2023 | 45.08 | 45.46 | 44.72 | 45.34 | 43.31 | 2,383,400 |
Apr 26, 2023 | 45.58 | 45.72 | 44.90 | 45.07 | 43.05 | 1,290,700 |
Apr 25, 2023 | 46.25 | 46.42 | 45.46 | 45.48 | 43.44 | 1,855,500 |
Apr 24, 2023 | 46.21 | 46.39 | 45.66 | 46.35 | 44.27 | 1,369,900 |
Related Tickers
EXR Extra Space Storage Inc.
135.23
+1.46%
NSA National Storage Affiliates Trust
35.68
+0.37%
EGP EastGroup Properties, Inc.
159.08
-4.03%
PSA Public Storage
262.87
+0.25%
REXR Rexford Industrial Realty, Inc.
42.99
-1.69%
TRNO Terreno Realty Corporation
55.51
-1.77%
COLD Americold Realty Trust, Inc.
22.60
-0.83%
SELF Global Self Storage, Inc.
4.2400
-0.47%
STAG STAG Industrial, Inc.
34.83
-1.63%
PLYM Plymouth Industrial REIT, Inc.
20.96
-1.04%