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, 2016 68.56 69.24 68.46 69.22 1,001,758 +0.70(+1.03%)
Mar 30, 2016 69.10 69.18 68.26 68.52 1,094,078 -0.35(-0.51%)
Mar 29, 2016 67.75 68.88 67.45 68.87 1,177,362 +1.37(+2.03%)
Mar 28, 2016 66.78 67.77 66.74 67.50 743,748 +0.78(+1.17%)
Mar 24, 2016 66.04 66.72 66.72 66.72 1,187,745 +0.53(+0.79%)
Mar 23, 2016 65.81 66.80 65.58 66.19 1,335,176 +0.54(+0.82%)
Mar 22, 2016 65.15 66.24 65.15 65.65 1,696,870 +0.10(+0.15%)
Mar 21, 2016 66.18 66.72 65.36 65.55 1,561,695 -0.81(-1.23%)
Mar 18, 2016 67.68 67.92 66.13 66.37 4,158,116 -1.23(-1.82%)
Mar 17, 2016 66.70 67.84 66.52 67.60 1,358,150 +0.96(+1.44%)
Mar 16, 2016 64.97 66.83 64.75 66.64 1,373,406 +1.27(+1.95%)
Mar 15, 2016 64.44 65.95 64.44 65.36 1,284,061 +0.72(+1.11%)
Mar 14, 2016 64.34 64.78 64.03 64.64 1,078,654 +0.15(+0.23%)
Mar 11, 2016 63.73 64.53 63.13 64.50 1,395,038 +1.86(+2.97%)
Mar 10, 2016 62.90 63.25 61.88 62.64 1,412,289 +0.15(+0.25%)
Mar 09, 2016 61.45 62.98 61.34 62.48 1,508,489 +1.10(+1.80%)
Mar 08, 2016 61.33 62.28 61.06 61.38 1,811,112 -0.11(-0.18%)
Mar 07, 2016 61.36 62.15 61.05 61.49 1,663,146 -0.28(-0.45%)
Mar 04, 2016 62.39 62.52 61.53 61.77 1,563,451 -0.63(-1.00%)
Mar 03, 2016 63.49 63.56 61.60 62.39 1,531,108 -1.07(-1.69%)
Mar 02, 2016 61.79 63.49 61.50 63.47 1,940,163 +1.51(+2.43%)
Mar 01, 2016 60.95 61.97 60.59 61.96 1,633,909 +1.54(+2.54%)
Feb 29, 2016 61.17 61.55 60.39 60.42 1,955,854 -0.71(-1.16%)
Feb 26, 2016 62.26 62.34 61.11 61.13 1,337,655 -1.05(-1.69%)
Feb 25, 2016 60.92 62.31 60.70 62.18 1,554,087 +1.74(+2.88%)
Feb 24, 2016 62.96 63.88 59.78 60.44 2,247,807 -2.74(-4.34%)
Feb 23, 2016 62.87 64.13 62.70 63.18 1,535,867 -0.07(-0.10%)
Feb 22, 2016 63.64 64.54 63.10 63.25 920,370 -0.15(-0.24%)
Feb 19, 2016 62.16 64.20 61.88 63.40 1,809,366 +1.21(+1.95%)
Feb 18, 2016 62.27 62.66 61.78 62.19 1,266,829 -0.28(-0.45%)
Feb 17, 2016 61.16 62.67 61.05 62.47 1,708,601 +1.43(+2.35%)
Feb 16, 2016 60.31 61.08 59.92 61.03 1,577,413 +1.17(+1.95%)
Feb 12, 2016 60.06 59.86 59.86 59.86 1,838,438 +0.38(+0.63%)
Feb 11, 2016 58.18 59.97 57.95 59.49 2,380,711 +0.75(+1.28%)
Feb 10, 2016 58.47 59.39 58.40 58.74 1,499,956 +0.43(+0.73%)
Feb 09, 2016 57.11 58.97 56.71 58.31 2,177,013 +0.63(+1.10%)
Feb 08, 2016 59.72 59.72 55.97 57.68 2,745,176 -2.42(-4.03%)
Feb 05, 2016 63.01 63.05 59.94 60.10 2,797,704 -3.23(-5.10%)
Feb 04, 2016 64.64 64.93 63.11 63.33 2,310,188 -1.66(-2.56%)
Feb 03, 2016 67.32 67.37 64.36 64.99 1,920,130 -2.02(-3.01%)
Feb 02, 2016 65.92 67.48 65.57 67.01 2,044,114 +1.18(+1.80%)
Feb 01, 2016 66.49 66.78 65.66 65.82 2,023,491 -0.88(-1.32%)
Jan 29, 2016 66.28 67.12 65.72 66.70 1,831,512 +0.99(+1.51%)
Jan 28, 2016 65.36 66.65 65.31 65.71 1,302,294 +0.44(+0.68%)
Jan 27, 2016 66.24 66.30 64.91 65.27 1,319,754 -1.27(-1.90%)
Jan 26, 2016 64.79 66.93 64.60 66.53 2,000,980 +2.10(+3.26%)
Jan 25, 2016 64.53 65.45 64.20 64.43 1,550,301 +0.18(+0.29%)
Jan 22, 2016 63.40 64.72 62.92 64.25 1,213,786 +1.93(+3.10%)
Jan 21, 2016 62.59 63.29 62.17 62.31 1,935,653 -0.10(-0.15%)
Jan 20, 2016 64.75 64.99 61.46 62.41 2,937,815 -2.68(-4.12%)
Jan 19, 2016 64.07 65.39 63.82 65.09 2,518,577 +1.82(+2.87%)
Jan 15, 2016 63.24 63.28 63.28 63.28 31,268,410 -0.88(-1.36%)
Jan 14, 2016 66.52 66.55 62.27 64.15 5,382,337 -1.71(-2.60%)
Jan 13, 2016 67.06 67.66 65.85 65.87 1,546,711 -0.71(-1.06%)
Jan 12, 2016 67.26 67.52 66.31 66.57 1,486,433 -0.22(-0.33%)
Jan 11, 2016 66.39 67.65 66.39 66.79 1,619,854 +0.66(+1.00%)
Jan 08, 2016 66.53 67.31 66.05 66.13 951,996 -0.20(-0.30%)
Jan 07, 2016 66.10 66.76 65.84 66.33 1,254,554 -0.71(-1.06%)
Jan 06, 2016 65.97 67.62 65.83 67.04 1,496,668 +0.55(+0.83%)
Jan 05, 2016 64.59 66.78 64.59 66.49 1,179,198 +1.90(+2.94%)
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.