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 (%)
Mar 31, 2010 8.066 8.066 7.806 7.843 1,176,060 -0.24(-2.98%)
Mar 30, 2010 8.078 8.131 8.016 8.084 830,552 +0.02(+0.31%)
Mar 29, 2010 8.047 8.121 7.988 8.059 927,925 +0.02(+0.23%)
Mar 26, 2010 8.035 8.140 7.979 8.041 1,127,792 +0.06(+0.78%)
Mar 25, 2010 8.121 8.257 7.973 7.979 1,380,725 -0.09(-1.07%)
Mar 24, 2010 8.010 8.239 8.010 8.066 992,794 -0.01(-0.15%)
Mar 23, 2010 7.960 8.121 7.886 8.078 1,172,254 +0.10(+1.24%)
Mar 22, 2010 7.899 8.004 7.824 7.979 1,816,510 +0.02(+0.23%)
Mar 19, 2010 8.195 8.233 7.948 7.960 2,741,217 -0.19(-2.35%)
Mar 18, 2010 8.103 8.220 8.041 8.152 734,281 +0.03(+0.38%)
Mar 17, 2010 8.103 8.233 8.066 8.121 862,187 +0.02(+0.23%)
Mar 16, 2010 7.979 8.134 7.948 8.103 1,378,787 +0.19(+2.34%)
Mar 15, 2010 7.917 7.954 7.874 7.917 937,637 +0.05(+0.63%)
Mar 12, 2010 7.818 7.911 7.787 7.868 1,267,920 +0.10(+1.27%)
Mar 11, 2010 7.725 7.769 7.617 7.769 1,647,260 +0.00(+0.00%)
Mar 10, 2010 7.756 7.867 7.701 7.769 1,336,369 +0.00(+0.00%)
Mar 09, 2010 7.646 8.014 7.609 7.769 2,973,666 +0.11(+1.44%)
Mar 08, 2010 7.529 7.664 7.505 7.658 1,116,405 +0.17(+2.21%)
Mar 05, 2010 7.229 7.542 7.229 7.493 1,461,470 +0.29(+4.09%)
Mar 04, 2010 6.940 7.204 6.940 7.198 654,271 +0.26(+3.71%)
Mar 03, 2010 6.891 6.977 6.854 6.940 2,919,812 +0.09(+1.25%)
Mar 02, 2010 6.996 7.075 6.811 6.854 2,635,259 -0.10(-1.50%)
Mar 01, 2010 6.953 7.075 6.903 6.959 1,029,195 +0.04(+0.53%)
Feb 26, 2010 7.002 7.030 6.897 6.922 1,853,527 -0.09(-1.31%)
Feb 25, 2010 6.953 7.069 6.946 7.014 1,237,485 -0.04(-0.61%)
Feb 24, 2010 7.118 7.118 7.032 7.057 1,597,091 -0.01(-0.17%)
Feb 23, 2010 6.615 7.155 6.615 7.069 3,870,569 -0.29(-4.00%)
Feb 22, 2010 7.462 7.566 7.364 7.364 1,415,436 -0.04(-0.58%)
Feb 19, 2010 7.235 7.474 7.229 7.407 1,070,279 +0.14(+1.94%)
Feb 18, 2010 7.131 7.284 7.069 7.266 566,957 +0.15(+2.07%)
Feb 17, 2010 7.167 7.204 7.100 7.118 936,883 +0.01(+0.09%)
Feb 16, 2010 7.057 7.124 6.946 7.112 719,848 +0.14(+2.02%)
Feb 12, 2010 6.818 6.971 6.971 6.971 656,409 +0.04(+0.62%)
Feb 11, 2010 6.793 6.959 6.676 6.928 588,612 +0.10(+1.44%)
Feb 10, 2010 6.781 6.953 6.627 6.830 843,907 +0.03(+0.45%)
Feb 09, 2010 6.922 7.008 6.701 6.799 1,053,554 -0.03(-0.45%)
Feb 08, 2010 6.934 7.020 6.811 6.830 673,216 -0.13(-1.94%)
Feb 05, 2010 6.873 6.983 6.756 6.965 684,479 +0.10(+1.52%)
Feb 04, 2010 7.088 7.161 6.830 6.861 995,237 -0.26(-3.70%)
Feb 03, 2010 7.137 7.198 7.088 7.124 866,398 -0.07(-0.94%)
Feb 02, 2010 7.063 7.259 7.051 7.192 1,376,159 +0.21(+3.03%)
Feb 01, 2010 7.008 7.131 6.953 6.980 807,963 +0.02(+0.22%)
Jan 29, 2010 6.934 7.069 6.848 6.965 1,130,599 +0.03(+0.44%)
Jan 28, 2010 6.934 6.996 6.799 6.934 981,985 -0.06(-0.88%)
Jan 27, 2010 6.940 7.002 6.805 6.996 947,675 +0.03(+0.44%)
Jan 26, 2010 7.038 7.069 6.934 6.965 754,477 -0.10(-1.48%)
Jan 25, 2010 7.112 7.112 6.971 7.069 1,035,754 +0.02(+0.35%)
Jan 22, 2010 7.100 7.186 7.014 7.045 1,322,322 -0.05(-0.69%)
Jan 21, 2010 7.241 7.266 7.069 7.094 1,780,472 -0.12(-1.62%)
Jan 20, 2010 7.100 7.235 7.038 7.210 1,027,773 +0.02(+0.26%)
Jan 19, 2010 6.989 7.216 6.953 7.192 952,943 +0.20(+2.90%)
Jan 15, 2010 6.996 6.989 6.989 6.989 1,289,514 +0.03(+0.44%)
Jan 14, 2010 6.916 7.020 6.897 6.959 429,216 -0.02(-0.35%)
Jan 13, 2010 6.922 6.983 6.903 6.983 677,548 +0.12(+1.79%)
Jan 12, 2010 7.014 7.063 6.854 6.861 923,947 -0.25(-3.54%)
Jan 11, 2010 7.167 7.419 7.100 7.112 738,734 +0.06(+0.78%)
Jan 08, 2010 7.198 7.210 7.051 7.057 671,378 -0.16(-2.21%)
Jan 07, 2010 7.229 7.345 7.106 7.216 970,519 -0.06(-0.76%)
Jan 06, 2010 7.198 7.419 7.198 7.272 1,864,535 +0.02(+0.34%)
Jan 05, 2010 7.321 7.333 7.173 7.247 1,047,096 -0.05(-0.67%)
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.