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, 2019 93.73 94.74 93.57 94.65 1,367,026 +1.20(+1.28%)
Oct 30, 2019 94.54 94.77 91.09 93.46 2,506,451 -1.58(-1.67%)
Oct 29, 2019 94.56 95.71 94.38 95.04 929,441 +0.56(+0.59%)
Oct 28, 2019 94.53 95.12 94.08 94.48 1,144,558 -0.13(-0.14%)
Oct 25, 2019 96.57 96.77 94.45 94.62 943,440 -2.80(-2.87%)
Oct 24, 2019 97.69 98.22 96.95 97.42 738,802 -0.11(-0.11%)
Oct 23, 2019 97.20 97.76 96.58 97.53 1,157,574 +0.39(+0.40%)
Oct 22, 2019 97.59 98.24 96.94 97.14 1,081,354 -0.35(-0.36%)
Oct 21, 2019 96.14 97.73 96.14 97.49 1,152,132 +1.18(+1.23%)
Oct 18, 2019 96.36 96.57 95.63 96.31 1,075,574 -0.05(-0.05%)
Oct 17, 2019 97.00 97.39 96.31 96.36 687,201 -0.73(-0.76%)
Oct 16, 2019 96.86 97.12 96.20 97.10 938,347 +0.14(+0.15%)
Oct 15, 2019 97.17 97.42 95.95 96.95 719,198 -0.20(-0.21%)
Oct 14, 2019 97.65 97.80 96.84 97.16 544,922 -0.36(-0.37%)
Oct 11, 2019 97.80 98.08 97.34 97.52 841,908 -0.51(-0.52%)
Oct 10, 2019 98.32 98.63 97.54 98.03 646,382 -0.49(-0.50%)
Oct 09, 2019 98.93 99.32 98.35 98.52 560,733 -0.13(-0.14%)
Oct 08, 2019 98.55 99.32 97.60 98.66 1,103,488 +0.23(+0.23%)
Oct 07, 2019 98.55 99.05 98.26 98.43 678,577 -0.59(-0.60%)
Oct 04, 2019 98.50 99.34 98.06 99.02 698,387 +0.67(+0.69%)
Oct 03, 2019 97.35 98.82 97.31 98.35 1,590,172 +1.22(+1.26%)
Oct 02, 2019 97.65 98.42 96.95 97.12 971,334 -0.40(-0.41%)
Oct 01, 2019 98.23 98.40 96.05 97.52 956,448 -0.97(-0.98%)
Sep 30, 2019 98.38 99.30 98.17 98.49 905,923 +0.11(+0.11%)
Sep 27, 2019 99.52 99.55 97.71 98.38 749,035 -1.09(-1.09%)
Sep 26, 2019 98.99 99.69 98.50 99.47 1,114,038 +0.77(+0.78%)
Sep 25, 2019 98.14 98.77 97.87 98.70 939,234 +0.62(+0.63%)
Sep 24, 2019 97.90 98.53 97.23 98.08 1,659,437 +0.51(+0.52%)
Sep 23, 2019 97.39 98.00 97.26 97.58 1,181,441 -0.20(-0.21%)
Sep 20, 2019 98.96 99.32 97.55 97.78 2,034,552 -0.73(-0.74%)
Sep 19, 2019 99.02 99.13 97.96 98.51 938,388 +0.02(+0.02%)
Sep 18, 2019 99.42 99.61 97.65 98.50 824,715 -0.75(-0.76%)
Sep 17, 2019 99.25 99.88 98.77 99.25 1,003,073 +0.51(+0.51%)
Sep 16, 2019 97.01 98.87 96.34 98.74 1,223,077 +0.84(+0.86%)
Sep 13, 2019 98.03 98.51 97.41 97.90 1,273,300 +0.02(+0.02%)
Sep 12, 2019 98.45 99.49 97.59 97.88 1,153,585 +0.38(+0.39%)
Sep 11, 2019 96.49 97.83 95.90 97.50 1,005,351 +0.64(+0.66%)
Sep 10, 2019 98.39 98.84 96.22 96.86 1,300,904 -2.09(-2.11%)
Sep 09, 2019 100.09 100.29 98.49 98.95 1,545,142 -1.22(-1.22%)
Sep 06, 2019 101.68 101.96 100.11 100.17 1,097,060 -1.22(-1.21%)
Sep 05, 2019 103.04 103.52 101.04 101.40 1,206,203 -1.94(-1.88%)
Sep 04, 2019 102.89 104.12 102.64 103.34 1,256,050 +0.89(+0.87%)
Sep 03, 2019 101.89 103.21 101.76 102.45 1,083,066 +0.45(+0.44%)
Aug 30, 2019 101.61 102.30 101.00 102.00 811,021 +0.59(+0.59%)
Aug 29, 2019 101.61 101.79 100.84 101.40 981,674 +0.17(+0.17%)
Aug 28, 2019 101.71 102.01 101.20 101.23 737,183 -0.19(-0.19%)
Aug 27, 2019 102.02 102.75 101.37 101.42 808,580 -0.24(-0.24%)
Aug 26, 2019 101.41 101.84 100.68 101.66 678,869 +0.44(+0.43%)
Aug 23, 2019 101.86 103.04 100.83 101.23 962,467 -0.31(-0.30%)
Aug 22, 2019 101.23 101.77 100.57 101.54 1,560,554 +0.50(+0.50%)
Aug 21, 2019 101.49 101.96 100.93 101.04 1,195,400 -0.16(-0.16%)
Aug 20, 2019 102.76 102.79 100.91 101.19 873,202 -0.63(-0.62%)
Aug 19, 2019 101.27 102.09 100.54 101.82 740,319 +0.91(+0.90%)
Aug 16, 2019 101.34 101.53 100.72 100.91 1,129,453 -0.15(-0.15%)
Aug 15, 2019 98.96 101.30 98.78 101.06 922,179 +2.37(+2.40%)
Aug 14, 2019 99.61 99.90 98.62 98.69 675,469 -0.87(-0.87%)
Aug 13, 2019 99.60 99.86 98.29 99.56 909,972 -0.04(-0.04%)
Aug 12, 2019 99.23 99.76 98.78 99.61 763,366 +0.35(+0.35%)
Aug 09, 2019 99.33 99.71 98.27 99.25 1,539,924 -0.06(-0.06%)
Aug 08, 2019 97.75 99.40 97.00 99.31 1,005,630 +1.45(+1.48%)
Aug 07, 2019 96.42 98.40 95.77 97.87 1,005,166 +1.45(+1.50%)
Aug 06, 2019 95.22 97.18 95.05 96.42 1,189,710 +0.95(+0.99%)
Aug 05, 2019 96.13 96.70 94.23 95.47 1,244,925 -0.58(-0.60%)
Aug 02, 2019 95.66 96.54 94.67 96.05 856,323 +0.55(+0.58%)
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.