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 (%)
Feb 27, 2009 3.848 4.019 3.792 3.848 0 +0.06(+1.46%)
Feb 26, 2009 3.921 4.111 3.768 3.792 1,421,314 -0.10(-2.68%)
Feb 25, 2009 3.995 4.068 3.762 3.897 1,652,975 -0.15(-3.79%)
Feb 24, 2009 3.743 4.062 3.633 4.050 1,958,356 +0.37(+10.18%)
Feb 23, 2009 3.829 3.854 3.553 3.676 2,348,233 -0.10(-2.76%)
Feb 20, 2009 3.682 3.848 3.553 3.780 1,747,151 +0.02(+0.49%)
Feb 19, 2009 3.927 4.087 3.755 3.762 1,801,671 -0.09(-2.39%)
Feb 18, 2009 3.823 3.989 3.743 3.854 1,358,395 +0.04(+0.96%)
Feb 17, 2009 3.946 4.068 3.792 3.817 1,597,233 -0.31(-7.44%)
Feb 13, 2009 4.332 4.351 4.111 4.124 1,315,968 -0.22(-5.08%)
Feb 12, 2009 4.388 4.394 4.093 4.345 1,765,680 -0.12(-2.61%)
Feb 11, 2009 4.412 4.510 4.302 4.461 2,366,006 +0.07(+1.54%)
Feb 10, 2009 4.737 4.799 4.363 4.394 1,797,524 -0.37(-7.73%)
Feb 09, 2009 4.707 4.774 4.621 4.762 935,351 +0.04(+0.91%)
Feb 06, 2009 4.480 4.756 4.480 4.719 1,867,997 +0.20(+4.48%)
Feb 05, 2009 4.633 4.651 4.363 4.516 2,988,147 -0.12(-2.52%)
Feb 04, 2009 4.823 4.848 4.608 4.633 2,749,179 -0.17(-3.58%)
Feb 03, 2009 4.928 4.928 4.682 4.805 1,833,843 -0.15(-3.09%)
Feb 02, 2009 4.872 4.983 4.737 4.958 1,727,177 -0.02(-0.37%)
Jan 30, 2009 5.308 5.339 4.940 4.977 0 -0.24(-4.59%)
Jan 29, 2009 5.566 5.572 5.204 5.216 1,810,981 -0.45(-8.01%)
Jan 28, 2009 5.560 5.676 5.375 5.670 2,602,800 +0.28(+5.12%)
Jan 27, 2009 5.308 5.449 5.185 5.394 2,446,813 +0.14(+2.69%)
Jan 26, 2009 5.234 5.437 5.142 5.253 1,264,122 +0.01(+0.23%)
Jan 23, 2009 4.995 5.326 4.928 5.240 1,471,902 +0.06(+1.07%)
Jan 22, 2009 4.971 5.461 4.952 5.185 1,829,844 +0.05(+0.96%)
Jan 21, 2009 5.234 5.234 4.835 5.136 2,965,132 +0.05(+0.96%)
Jan 20, 2009 5.701 5.701 5.063 5.087 1,964,331 -0.70(-12.09%)
Jan 16, 2009 5.541 5.805 5.461 5.787 1,165,867 +0.31(+5.72%)
Jan 15, 2009 5.308 5.596 5.056 5.474 1,366,153 +0.15(+2.88%)
Jan 14, 2009 5.431 5.474 5.277 5.320 846,712 -0.30(-5.35%)
Jan 13, 2009 5.388 5.639 5.339 5.621 1,925,046 +0.14(+2.58%)
Jan 12, 2009 5.652 5.793 5.406 5.480 1,305,525 -0.32(-5.50%)
Jan 09, 2009 6.069 6.069 5.768 5.799 1,127,628 -0.26(-4.26%)
Jan 08, 2009 6.112 6.284 5.989 6.057 749,856 -0.12(-1.89%)
Jan 07, 2009 6.204 6.406 6.112 6.173 1,070,619 -0.20(-3.18%)
Jan 06, 2009 5.983 6.437 5.860 6.376 2,459,779 +0.41(+6.89%)
Jan 05, 2009 6.198 6.253 5.860 5.965 1,894,308 -0.27(-4.33%)
Jan 02, 2009 6.345 6.413 6.179 6.235 0 -0.10(-1.55%)
Jan 01, 2009 5.903 6.425 5.811 6.333 0 +0.00(+0.00%)
Dec 31, 2008 5.903 6.425 5.811 6.333 1,325,054 +0.48(+8.18%)
Dec 30, 2008 5.860 5.943 5.682 5.854 1,246,103 +0.10(+1.71%)
Dec 29, 2008 5.971 5.971 5.676 5.756 1,313,760 -0.21(-3.50%)
Dec 26, 2008 5.873 6.081 5.725 5.965 1,007,785 -0.01(-0.10%)
Dec 24, 2008 6.032 6.100 5.965 5.971 470,774 -0.09(-1.42%)
Dec 23, 2008 6.345 6.449 6.008 6.057 1,550,275 -0.26(-4.17%)
Dec 22, 2008 6.689 6.701 6.020 6.321 2,044,642 -0.36(-5.42%)
Dec 19, 2008 6.247 6.830 6.247 6.683 4,801,534 +0.53(+8.68%)
Dec 18, 2008 6.210 6.554 6.026 6.149 2,489,752 -0.04(-0.69%)
Dec 17, 2008 5.713 6.437 5.560 6.192 2,093,187 +0.30(+5.10%)
Dec 16, 2008 5.339 5.897 4.934 5.891 1,139,133 +0.68(+13.07%)
Dec 15, 2008 5.431 5.474 5.032 5.210 1,545,317 -0.28(-5.03%)
Dec 12, 2008 4.934 5.523 4.934 5.486 1,648,655 +0.37(+7.32%)
Dec 11, 2008 5.560 5.609 4.934 5.112 2,175,860 -0.50(-8.96%)
Dec 10, 2008 5.406 5.686 5.250 5.615 2,098,564 +0.26(+4.91%)
Dec 09, 2008 5.860 5.985 5.304 5.352 1,840,008 -0.67(-11.20%)
Dec 08, 2008 5.549 6.057 5.406 6.027 1,573,538 +0.48(+8.61%)
Dec 05, 2008 4.904 5.549 4.737 5.549 1,553,179 +0.57(+11.39%)
Dec 04, 2008 5.006 5.328 4.856 4.982 1,091,633 -0.09(-1.77%)
Dec 03, 2008 4.779 5.173 4.707 5.071 2,382,525 +0.16(+3.16%)
Dec 02, 2008 4.653 4.928 4.570 4.916 1,819,424 +0.42(+9.44%)
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.