Skip to main content

Extra Space Storage Inc (NY: EXR )

159.28 +4.37 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.10 11.10 10.84 11.01 185,809 -0.04(-0.32%)
Oct 30, 2006 10.87 11.04 10.69 11.04 333,083 +0.09(+0.82%)
Oct 27, 2006 11.03 11.13 10.93 10.95 187,317 -0.16(-1.40%)
Oct 26, 2006 10.92 11.16 10.92 11.11 297,395 +0.28(+2.59%)
Oct 25, 2006 10.76 10.95 10.70 10.83 195,192 +0.10(+0.89%)
Oct 24, 2006 10.78 10.86 10.64 10.73 170,562 -0.12(-1.10%)
Oct 23, 2006 10.70 10.87 10.66 10.85 175,589 +0.07(+0.61%)
Oct 20, 2006 10.98 10.98 10.73 10.79 172,238 -0.14(-1.26%)
Oct 19, 2006 10.86 10.97 10.83 10.92 189,830 +0.09(+0.83%)
Oct 18, 2006 10.81 10.94 10.79 10.83 269,750 +0.10(+0.89%)
Oct 17, 2006 10.59 10.80 10.56 10.74 211,611 -0.02(-0.17%)
Oct 16, 2006 10.66 10.80 10.56 10.76 346,151 +0.10(+0.95%)
Oct 13, 2006 10.56 10.74 10.56 10.65 455,560 +0.08(+0.73%)
Oct 12, 2006 10.58 10.62 10.46 10.58 237,246 +0.07(+0.62%)
Oct 11, 2006 10.56 10.61 10.41 10.51 317,668 -0.07(-0.62%)
Oct 10, 2006 10.67 10.70 10.49 10.58 208,595 -0.06(-0.56%)
Oct 09, 2006 10.59 10.67 10.41 10.64 322,862 +0.07(+0.68%)
Oct 06, 2006 10.63 10.63 10.43 10.56 318,171 -0.06(-0.56%)
Oct 05, 2006 10.56 10.62 10.44 10.62 357,880 +0.10(+0.96%)
Oct 04, 2006 10.12 10.53 10.12 10.52 1,561,034 +0.33(+3.22%)
Oct 03, 2006 10.31 10.36 10.16 10.19 586,916 -0.10(-0.98%)
Oct 02, 2006 10.34 10.36 10.15 10.30 861,693 -0.04(-0.35%)
Sep 29, 2006 10.48 10.52 10.33 10.33 1,349,255 -0.14(-1.37%)
Sep 28, 2006 10.45 10.56 10.39 10.47 1,186,734 +0.02(+0.23%)
Sep 27, 2006 10.36 10.46 10.36 10.45 549,889 +0.07(+0.63%)
Sep 26, 2006 10.37 10.44 10.34 10.39 413,170 -0.03(-0.29%)
Sep 25, 2006 10.44 10.48 10.33 10.41 598,980 -0.02(-0.23%)
Sep 22, 2006 10.47 10.47 10.33 10.44 735,028 -0.07(-0.62%)
Sep 21, 2006 10.41 10.50 10.33 10.50 5,724,576 +0.11(+1.03%)
Sep 20, 2006 10.29 10.44 10.29 10.40 2,169,565 -0.17(-1.58%)
Sep 19, 2006 10.48 10.56 10.41 10.56 276,787 +0.11(+1.09%)
Sep 18, 2006 10.44 10.62 10.41 10.45 442,994 -0.13(-1.18%)
Sep 15, 2006 10.28 10.89 10.19 10.58 3,072,643 +0.37(+3.63%)
Sep 14, 2006 10.20 10.27 10.14 10.21 217,140 +0.01(+0.12%)
Sep 13, 2006 10.30 10.33 10.14 10.19 525,427 -0.11(-1.04%)
Sep 12, 2006 10.18 10.31 10.04 10.30 233,895 +0.13(+1.23%)
Sep 11, 2006 10.08 10.21 9.997 10.18 260,032 +0.03(+0.29%)
Sep 08, 2006 10.10 10.17 9.991 10.15 318,674 +0.07(+0.65%)
Sep 07, 2006 10.15 10.21 10.02 10.08 241,937 -0.10(-0.94%)
Sep 06, 2006 10.22 10.29 10.15 10.18 439,475 -0.11(-1.04%)
Sep 05, 2006 10.27 10.36 10.16 10.28 455,392 -0.01(-0.12%)
Sep 01, 2006 10.30 10.43 10.25 10.30 392,897 -0.15(-1.43%)
Aug 31, 2006 10.52 10.65 10.44 10.44 391,389 -0.08(-0.74%)
Aug 30, 2006 10.49 10.65 10.42 10.52 482,702 +0.08(+0.80%)
Aug 29, 2006 10.39 10.52 10.33 10.44 435,789 +0.08(+0.75%)
Aug 28, 2006 10.21 10.40 10.17 10.36 548,883 +0.19(+1.82%)
Aug 25, 2006 10.07 10.25 10.07 10.18 206,752 +0.07(+0.71%)
Aug 24, 2006 10.09 10.15 10.03 10.10 323,030 +0.02(+0.18%)
Aug 23, 2006 10.24 10.28 10.03 10.09 231,549 -0.06(-0.59%)
Aug 22, 2006 10.19 10.29 10.13 10.15 415,851 -0.05(-0.47%)
Aug 21, 2006 9.979 10.19 9.973 10.19 364,582 +0.14(+1.37%)
Aug 18, 2006 10.11 10.13 9.955 10.06 637,516 -0.01(-0.12%)
Aug 17, 2006 10.04 10.15 10.00 10.07 1,406,891 +0.04(+0.36%)
Aug 16, 2006 10.34 10.34 9.914 10.03 865,882 -0.02(-0.24%)
Aug 15, 2006 10.03 10.06 9.872 10.06 473,655 +0.19(+1.87%)
Aug 14, 2006 9.938 9.997 9.806 9.872 337,271 +0.05(+0.55%)
Aug 11, 2006 9.729 9.878 9.550 9.818 813,607 +0.05(+0.55%)
Aug 10, 2006 9.842 9.943 9.687 9.764 1,861,613 -0.08(-0.79%)
Aug 09, 2006 9.896 9.961 9.699 9.842 298,401 +0.08(+0.86%)
Aug 08, 2006 9.788 9.866 9.615 9.758 587,922 -0.07(-0.67%)
Aug 07, 2006 9.681 9.824 9.615 9.824 534,977 +0.13(+1.29%)
Aug 04, 2006 9.699 9.788 9.615 9.699 519,730 +0.00(+0.00%)
Aug 03, 2006 9.639 9.764 9.579 9.699 336,601 +0.06(+0.62%)
Aug 02, 2006 9.585 9.711 9.538 9.639 124,990 +0.13(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.