Skip to main content

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.001 6.038 5.695 5.873 1,392,467 -0.21(-3.53%)
Oct 29, 2009 5.940 6.100 5.922 6.087 705,962 +0.22(+3.77%)
Oct 28, 2009 6.241 6.308 5.860 5.866 798,760 -0.41(-6.46%)
Oct 27, 2009 6.376 6.468 6.259 6.271 462,756 -0.06(-0.87%)
Oct 26, 2009 6.468 6.591 6.308 6.327 465,379 -0.10(-1.53%)
Oct 23, 2009 6.529 6.535 6.406 6.425 825,031 -0.16(-2.42%)
Oct 22, 2009 6.425 6.615 6.284 6.584 539,700 +0.17(+2.58%)
Oct 21, 2009 6.462 6.670 6.406 6.419 823,928 -0.04(-0.66%)
Oct 20, 2009 6.345 6.498 6.345 6.462 574,978 -0.17(-2.59%)
Oct 19, 2009 6.548 6.719 6.517 6.633 573,647 +0.11(+1.69%)
Oct 16, 2009 6.603 6.627 6.505 6.523 676,891 -0.13(-2.03%)
Oct 15, 2009 6.462 6.713 6.443 6.658 1,346,005 +0.21(+3.33%)
Oct 14, 2009 6.443 6.511 6.357 6.443 716,970 +0.11(+1.74%)
Oct 13, 2009 6.443 6.468 6.302 6.333 489,759 -0.10(-1.62%)
Oct 12, 2009 6.443 6.498 6.388 6.437 410,102 +0.03(+0.48%)
Oct 09, 2009 6.308 6.437 6.290 6.406 760,290 +0.11(+1.75%)
Oct 08, 2009 6.271 6.394 6.228 6.296 1,164,374 +0.10(+1.58%)
Oct 07, 2009 6.136 6.253 6.124 6.198 546,499 +0.01(+0.10%)
Oct 06, 2009 6.271 6.400 6.093 6.192 957,170 -0.03(-0.49%)
Oct 05, 2009 6.278 6.400 6.167 6.222 1,379,961 -0.03(-0.49%)
Oct 02, 2009 6.100 6.370 5.983 6.253 1,576,843 +0.04(+0.59%)
Oct 01, 2009 6.413 6.658 6.087 6.216 2,795,212 -0.26(-3.98%)
Sep 30, 2009 6.695 6.756 6.413 6.474 917,391 -0.22(-3.30%)
Sep 29, 2009 6.836 6.891 6.676 6.695 1,031,926 +0.08(+1.14%)
Sep 28, 2009 6.456 6.848 6.400 6.620 932,664 +0.23(+3.63%)
Sep 25, 2009 6.351 6.548 6.278 6.388 800,722 -0.01(-0.10%)
Sep 24, 2009 6.830 6.879 6.376 6.394 2,757,470 -0.40(-5.87%)
Sep 23, 2009 6.873 6.928 6.762 6.793 2,139,742 -0.08(-1.16%)
Sep 22, 2009 6.633 6.940 6.541 6.873 928,585 +0.33(+4.97%)
Sep 21, 2009 6.535 6.652 6.468 6.548 623,660 -0.06(-0.93%)
Sep 18, 2009 6.719 6.738 6.578 6.609 1,123,492 -0.08(-1.19%)
Sep 17, 2009 6.873 7.106 6.658 6.689 799,292 +0.02(+0.37%)
Sep 16, 2009 6.637 6.897 6.572 6.664 1,355,028 +0.07(+1.12%)
Sep 15, 2009 6.345 6.646 6.308 6.591 1,033,076 +0.21(+3.37%)
Sep 14, 2009 6.014 6.382 5.983 6.376 924,151 +0.32(+5.27%)
Sep 11, 2009 6.057 6.176 5.989 6.057 640,808 +0.00(+0.00%)
Sep 10, 2009 6.001 6.057 5.916 6.057 1,370,535 +0.06(+0.92%)
Sep 09, 2009 5.903 6.112 5.897 6.001 1,308,224 +0.10(+1.77%)
Sep 08, 2009 5.848 5.958 5.793 5.897 1,493,332 +0.13(+2.34%)
Sep 04, 2009 5.670 5.774 5.584 5.762 1,485,819 +0.09(+1.51%)
Sep 03, 2009 5.523 5.688 5.468 5.676 2,110,935 +0.20(+3.70%)
Sep 02, 2009 5.725 5.731 5.455 5.474 1,854,267 -0.29(-5.11%)
Sep 01, 2009 6.014 6.063 5.768 5.768 1,679,818 -0.31(-5.05%)
Aug 31, 2009 6.192 6.216 6.026 6.075 1,491,129 -0.18(-2.85%)
Aug 28, 2009 6.204 6.253 6.051 6.253 2,758,694 +0.13(+2.21%)
Aug 27, 2009 6.216 6.241 6.044 6.118 1,677,179 -0.06(-0.89%)
Aug 26, 2009 6.192 6.241 6.100 6.173 2,839,723 -0.04(-0.69%)
Aug 25, 2009 6.216 6.308 6.130 6.216 1,569,057 +0.07(+1.20%)
Aug 24, 2009 6.333 6.345 6.130 6.143 861,942 -0.13(-2.15%)
Aug 21, 2009 6.136 6.566 6.136 6.278 2,162,157 +0.19(+3.12%)
Aug 20, 2009 5.854 6.124 5.842 6.087 1,526,910 +0.23(+3.98%)
Aug 19, 2009 5.664 5.860 5.609 5.854 1,639,953 +0.10(+1.81%)
Aug 18, 2009 5.468 5.799 5.388 5.750 2,232,129 +0.45(+8.45%)
Aug 17, 2009 5.437 5.468 5.271 5.302 1,431,711 -0.24(-4.32%)
Aug 14, 2009 5.719 5.756 5.437 5.541 1,479,505 -0.17(-3.01%)
Aug 13, 2009 5.830 5.928 5.670 5.713 2,542,635 -0.11(-1.90%)
Aug 12, 2009 5.504 6.020 5.400 5.823 3,405,179 +0.34(+6.27%)
Aug 11, 2009 5.664 5.695 5.428 5.480 1,233,820 -0.24(-4.18%)
Aug 10, 2009 5.830 5.879 5.603 5.719 1,473,133 -0.18(-3.02%)
Aug 07, 2009 5.603 6.112 5.566 5.897 2,116,125 +0.34(+6.07%)
Aug 06, 2009 5.511 5.652 5.394 5.560 1,911,740 +0.07(+1.34%)
Aug 05, 2009 5.455 5.578 5.345 5.486 2,764,738 +0.02(+0.45%)
Aug 04, 2009 5.106 5.593 5.106 5.461 5,571,425 -0.05(-0.89%)
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.