Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 7.814 8.047 7.814 7.991 1,435,791 +0.12(+1.55%)
May 27, 2005 7.714 7.880 7.636 7.869 219,296 +0.18(+2.38%)
May 26, 2005 7.603 7.703 7.547 7.686 280,923 +0.13(+1.69%)
May 25, 2005 7.592 7.625 7.525 7.558 260,921 -0.02(-0.22%)
May 24, 2005 7.547 7.625 7.514 7.575 246,145 +0.07(+0.89%)
May 23, 2005 7.364 7.653 7.364 7.509 211,548 +0.18(+2.42%)
May 20, 2005 7.270 7.375 7.237 7.331 366,516 +0.03(+0.46%)
May 19, 2005 7.214 7.353 7.214 7.298 62,887 +0.05(+0.69%)
May 18, 2005 7.187 7.298 7.181 7.248 148,840 +0.08(+1.08%)
May 17, 2005 7.159 7.187 7.103 7.170 120,730 +0.03(+0.39%)
May 16, 2005 7.087 7.214 7.087 7.142 178,392 +0.01(+0.16%)
May 13, 2005 6.965 7.131 6.765 7.131 313,899 +0.13(+1.82%)
May 12, 2005 7.115 7.115 6.937 7.004 244,704 -0.11(-1.48%)
May 11, 2005 7.159 7.159 6.987 7.109 686,722 -0.05(-0.70%)
May 10, 2005 7.187 7.187 6.992 7.159 345,072 -0.03(-0.39%)
May 09, 2005 7.120 7.242 7.103 7.187 149,201 +0.07(+0.94%)
May 06, 2005 7.076 7.170 7.004 7.120 796,280 -0.03(-0.47%)
May 05, 2005 7.176 7.242 7.076 7.153 256,957 -0.01(-0.08%)
May 04, 2005 7.214 7.242 7.148 7.159 131,902 -0.06(-0.85%)
May 03, 2005 7.253 7.298 7.198 7.220 144,696 +0.01(+0.08%)
May 02, 2005 7.270 7.270 7.159 7.214 63,788 +0.00(+0.00%)
Apr 29, 2005 7.214 7.237 7.131 7.214 123,973 +0.04(+0.62%)
Apr 28, 2005 7.198 7.242 7.131 7.170 53,517 -0.07(-0.92%)
Apr 27, 2005 7.187 7.309 7.159 7.237 56,941 +0.06(+0.77%)
Apr 26, 2005 7.325 7.353 7.109 7.181 271,913 -0.13(-1.75%)
Apr 25, 2005 7.115 7.314 7.103 7.309 213,350 +0.19(+2.73%)
Apr 22, 2005 7.248 7.253 7.076 7.115 217,855 -0.16(-2.14%)
Apr 21, 2005 7.325 7.353 7.214 7.270 80,727 -0.01(-0.15%)
Apr 20, 2005 7.287 7.359 7.242 7.281 321,827 -0.02(-0.23%)
Apr 19, 2005 7.298 7.564 7.214 7.298 127,577 +0.01(+0.15%)
Apr 18, 2005 7.242 7.325 7.214 7.287 95,503 +0.03(+0.38%)
Apr 15, 2005 7.370 7.425 7.259 7.259 64,149 -0.11(-1.51%)
Apr 14, 2005 7.386 7.414 7.281 7.370 325,431 -0.02(-0.23%)
Apr 13, 2005 7.298 7.409 7.226 7.386 918,452 +0.12(+1.60%)
Apr 12, 2005 7.226 7.320 7.109 7.270 87,754 +0.05(+0.69%)
Apr 11, 2005 7.270 7.325 7.159 7.220 49,733 -0.03(-0.38%)
Apr 08, 2005 7.381 7.436 7.076 7.248 92,620 -0.13(-1.80%)
Apr 07, 2005 7.298 7.525 7.281 7.381 545,989 +0.06(+0.83%)
Apr 06, 2005 7.303 7.475 7.270 7.320 84,150 +0.02(+0.23%)
Apr 05, 2005 7.209 7.348 7.203 7.303 53,698 +0.09(+1.31%)
Apr 04, 2005 7.242 7.270 7.131 7.209 108,477 +0.00(+0.00%)
Apr 01, 2005 7.525 7.570 7.164 7.209 191,006 -0.28(-3.78%)
Mar 31, 2005 7.381 7.492 7.164 7.492 286,149 +0.08(+1.05%)
Mar 30, 2005 7.159 7.431 7.153 7.414 134,425 +0.31(+4.37%)
Mar 29, 2005 7.031 7.103 6.965 7.103 159,472 +0.02(+0.23%)
Mar 28, 2005 7.214 7.237 7.004 7.087 59,644 -0.11(-1.54%)
Mar 24, 2005 7.214 7.270 7.153 7.198 97,305 -0.05(-0.69%)
Mar 23, 2005 7.353 7.353 7.120 7.248 332,098 -0.12(-1.66%)
Mar 22, 2005 7.436 7.514 7.348 7.370 109,197 -0.09(-1.19%)
Mar 21, 2005 7.575 7.603 7.425 7.459 246,866 -0.09(-1.25%)
Mar 18, 2005 7.547 7.625 7.381 7.553 484,363 +0.06(+0.81%)
Mar 17, 2005 7.464 7.514 7.353 7.492 98,025 +0.07(+0.90%)
Mar 16, 2005 7.497 7.497 7.337 7.425 89,556 -0.07(-0.96%)
Mar 15, 2005 7.631 7.725 7.453 7.497 55,860 -0.11(-1.39%)
Mar 14, 2005 7.664 7.664 7.520 7.603 44,327 -0.03(-0.36%)
Mar 11, 2005 7.658 7.736 7.492 7.631 127,037 -0.13(-1.65%)
Mar 10, 2005 7.825 7.853 7.636 7.758 74,420 -0.04(-0.50%)
Mar 09, 2005 7.797 7.875 7.603 7.797 164,337 -0.03(-0.35%)
Mar 08, 2005 7.853 7.936 7.780 7.825 65,410 +0.03(+0.36%)
Mar 07, 2005 7.814 7.842 7.725 7.797 241,821 -0.02(-0.21%)
Mar 04, 2005 7.825 7.847 7.747 7.814 188,483 +0.10(+1.29%)
Mar 03, 2005 7.825 7.847 7.714 7.714 93,160 -0.08(-1.00%)
Mar 02, 2005 7.853 7.903 7.714 7.792 109,378 +0.02(+0.29%)
Mar 01, 2005 7.825 7.880 7.692 7.769 178,392 +0.06(+0.72%)
Feb 28, 2005 7.769 7.769 7.603 7.714 184,699 -0.06(-0.71%)
Feb 25, 2005 7.631 7.908 7.631 7.769 201,818 +0.11(+1.45%)
Feb 24, 2005 7.669 7.725 7.570 7.658 409,402 +0.00(+0.00%)
Feb 23, 2005 7.664 7.742 7.631 7.658 108,837 +0.05(+0.66%)
Feb 22, 2005 7.758 7.758 7.575 7.608 135,866 -0.15(-1.93%)
Feb 18, 2005 7.842 7.842 7.636 7.758 415,168 -0.03(-0.36%)
Feb 17, 2005 7.842 7.842 7.575 7.786 185,420 +0.00(+0.00%)
Feb 16, 2005 7.631 7.853 7.603 7.786 243,623 +0.21(+2.78%)
Feb 15, 2005 7.658 7.825 7.520 7.575 149,201 -0.08(-1.02%)
Feb 14, 2005 7.736 7.853 7.547 7.653 122,532 -0.03(-0.36%)
Feb 11, 2005 7.503 7.742 7.503 7.681 151,543 +0.18(+2.37%)
Feb 10, 2005 7.431 7.536 7.381 7.503 162,535 +0.13(+1.73%)
Feb 09, 2005 7.420 7.470 7.325 7.375 157,309 -0.03(-0.45%)
Feb 08, 2005 7.364 7.409 7.353 7.409 117,486 +0.04(+0.60%)
Feb 07, 2005 7.375 7.420 7.337 7.364 117,667 +0.04(+0.53%)
Feb 04, 2005 7.159 7.386 7.148 7.325 316,782 +0.11(+1.54%)
Feb 03, 2005 7.259 7.309 7.148 7.214 138,389 +0.02(+0.31%)
Feb 02, 2005 7.253 7.320 7.109 7.192 292,456 -0.05(-0.69%)
Feb 01, 2005 7.198 7.264 7.187 7.242 509,950 +0.04(+0.62%)
Jan 31, 2005 7.203 7.248 7.076 7.198 375,165 +0.02(+0.23%)
Jan 28, 2005 7.270 7.270 7.103 7.181 206,863 -0.03(-0.46%)
Jan 27, 2005 7.187 7.248 7.181 7.214 110,819 +0.03(+0.39%)
Jan 26, 2005 7.325 7.325 7.103 7.187 167,941 -0.09(-1.22%)
Jan 25, 2005 7.342 7.381 7.187 7.275 443,819 -0.07(-0.91%)
Jan 24, 2005 7.309 7.353 7.287 7.342 291,915 +0.03(+0.38%)
Jan 21, 2005 7.314 7.325 7.253 7.314 116,225 +0.02(+0.23%)
Jan 20, 2005 7.436 7.436 7.270 7.298 412,645 -0.08(-1.13%)
Jan 19, 2005 7.325 7.459 7.103 7.381 2,933,930 +0.03(+0.38%)
Jan 18, 2005 7.464 7.464 7.187 7.353 1,424,799 -0.34(-4.40%)
Jan 14, 2005 7.353 7.692 7.320 7.692 947,463 +0.45(+6.21%)
Jan 13, 2005 7.436 7.453 7.214 7.242 506,527 -0.25(-3.33%)
Jan 12, 2005 7.520 7.531 7.275 7.492 216,594 +0.02(+0.30%)
Jan 11, 2005 7.436 7.486 7.270 7.470 75,321 +0.03(+0.37%)
Jan 10, 2005 7.581 7.614 7.436 7.442 221,999 -0.19(-2.54%)
Jan 07, 2005 7.492 7.742 7.370 7.636 123,613 +0.17(+2.30%)
Jan 06, 2005 7.270 7.536 7.214 7.464 109,558 +0.25(+3.46%)
Jan 05, 2005 7.492 7.492 7.192 7.214 140,912 -0.23(-3.13%)
Jan 04, 2005 7.436 7.658 7.436 7.447 134,605 +0.07(+0.98%)
Jan 03, 2005 7.409 7.481 7.115 7.375 283,806 -0.02(-0.30%)
Dec 31, 2004 7.492 7.492 7.359 7.398 78,745 -0.04(-0.52%)
Dec 30, 2004 7.436 7.564 7.398 7.436 177,671 +0.03(+0.37%)
Dec 29, 2004 7.575 7.581 7.325 7.409 105,954 -0.14(-1.84%)
Dec 28, 2004 7.453 7.586 7.409 7.547 90,818 +0.09(+1.27%)
Dec 27, 2004 7.520 7.586 7.392 7.453 56,761 -0.07(-0.89%)
Dec 23, 2004 7.575 7.653 7.492 7.520 79,465 -0.01(-0.07%)
Dec 22, 2004 7.414 7.547 7.359 7.525 128,298 +0.11(+1.50%)
Dec 21, 2004 7.381 7.420 7.353 7.414 202,358 +0.04(+0.60%)
Dec 20, 2004 7.325 7.436 7.320 7.370 114,603 -0.01(-0.08%)
Dec 17, 2004 7.475 7.475 7.337 7.375 242,902 -0.06(-0.75%)
Dec 16, 2004 7.414 7.547 7.359 7.431 347,235 +0.02(+0.22%)
Dec 15, 2004 7.497 7.592 7.409 7.414 135,146 -0.08(-1.11%)
Dec 14, 2004 7.536 7.603 7.464 7.497 250,650 -0.10(-1.31%)
Dec 13, 2004 7.631 7.703 7.364 7.597 177,671 +0.01(+0.07%)
Dec 10, 2004 7.631 7.653 7.536 7.592 150,102 -0.04(-0.51%)
Dec 09, 2004 7.686 7.692 7.575 7.631 152,624 -0.17(-2.14%)
Dec 08, 2004 7.775 7.853 7.769 7.797 1,119,009 +0.03(+0.36%)
Dec 07, 2004 7.853 7.880 7.708 7.769 588,876 -0.08(-1.06%)
Dec 06, 2004 8.019 8.019 7.769 7.853 170,824 -0.11(-1.39%)
Dec 03, 2004 7.880 7.991 7.880 7.964 137,488 +0.08(+1.06%)
Dec 02, 2004 7.797 7.908 7.797 7.880 83,790 +0.11(+1.43%)
Dec 01, 2004 7.686 7.830 7.608 7.769 262,904 +0.06(+0.72%)
Nov 30, 2004 7.825 7.825 7.608 7.714 150,282 -0.06(-0.71%)
Nov 29, 2004 7.742 7.825 7.686 7.769 208,124 +0.06(+0.72%)
Nov 26, 2004 7.758 7.769 7.692 7.714 45,769 -0.04(-0.57%)
Nov 24, 2004 7.847 7.880 7.714 7.758 145,777 -0.09(-1.13%)
Nov 23, 2004 7.991 7.991 7.603 7.847 195,691 -0.02(-0.28%)
Nov 22, 2004 7.797 7.869 7.658 7.869 129,019 +0.07(+0.93%)
Nov 19, 2004 7.803 7.853 7.719 7.797 39,823 +0.00(+0.00%)
Nov 18, 2004 7.825 7.908 7.675 7.797 78,925 -0.08(-1.06%)
Nov 17, 2004 7.853 7.986 7.825 7.880 217,495 +0.06(+0.71%)
Nov 16, 2004 7.880 7.880 7.575 7.825 134,965 -0.14(-1.74%)
Nov 15, 2004 7.825 8.075 7.686 7.964 240,379 +0.14(+1.77%)
Nov 12, 2004 7.853 7.886 7.792 7.825 70,456 -0.03(-0.35%)
Nov 11, 2004 7.842 7.880 7.769 7.853 80,727 +0.01(+0.14%)
Nov 10, 2004 7.808 8.030 7.603 7.842 106,855 +0.03(+0.36%)
Nov 09, 2004 7.797 7.903 7.658 7.814 232,631 +0.02(+0.21%)
Nov 08, 2004 7.825 7.869 7.742 7.797 114,423 +0.00(+0.00%)
Nov 05, 2004 7.769 7.853 7.658 7.797 100,368 +0.03(+0.36%)
Nov 04, 2004 7.714 7.903 7.658 7.769 85,592 +0.06(+0.72%)
Nov 03, 2004 7.714 7.797 7.547 7.714 153,706 +0.02(+0.29%)
Nov 02, 2004 7.681 7.825 7.658 7.692 168,482 +0.07(+0.87%)
Nov 01, 2004 7.636 7.747 7.542 7.625 108,477 -0.07(-0.87%)
Oct 29, 2004 7.742 7.747 7.492 7.692 421,115 -0.03(-0.43%)
Oct 28, 2004 7.769 7.914 7.658 7.725 193,529 +0.01(+0.14%)
Oct 27, 2004 7.492 7.769 7.436 7.714 313,178 +0.19(+2.58%)
Oct 26, 2004 7.353 7.603 7.325 7.520 247,227 +0.14(+1.88%)
Oct 25, 2004 7.364 7.486 7.325 7.381 180,374 +0.00(+0.00%)
Oct 22, 2004 7.425 7.492 7.375 7.381 135,506 -0.04(-0.60%)
Oct 21, 2004 7.242 7.436 7.159 7.425 89,917 +0.16(+2.14%)
Oct 20, 2004 7.187 7.270 7.131 7.270 103,431 +0.03(+0.38%)
Oct 19, 2004 7.270 7.492 7.242 7.242 101,269 -0.04(-0.53%)
Oct 18, 2004 7.242 7.436 7.164 7.281 93,701 +0.08(+1.08%)
Oct 15, 2004 7.237 7.309 7.142 7.203 132,623 -0.04(-0.61%)
Oct 14, 2004 7.192 7.248 7.176 7.248 79,465 +0.06(+0.77%)
Oct 13, 2004 7.298 7.381 7.187 7.192 136,047 -0.08(-1.07%)
Oct 12, 2004 7.270 7.353 7.198 7.270 124,334 +0.00(+0.00%)
Oct 11, 2004 7.337 7.353 7.214 7.270 162,715 -0.07(-0.91%)
Oct 08, 2004 7.242 7.337 7.214 7.337 212,990 +0.11(+1.54%)
Oct 07, 2004 7.214 7.431 7.192 7.226 288,671 -0.04(-0.61%)
Oct 06, 2004 7.137 7.298 7.137 7.270 806,551 +0.13(+1.87%)
Oct 05, 2004 7.159 7.231 7.115 7.137 231,189 -0.04(-0.62%)
Oct 04, 2004 7.220 7.242 7.159 7.181 220,738 -0.03(-0.46%)
Oct 01, 2004 7.081 7.248 6.992 7.214 393,725 +0.14(+1.96%)
Sep 30, 2004 7.131 7.131 6.826 7.076 2,165,579 -0.07(-1.01%)
Sep 29, 2004 7.275 7.281 6.992 7.148 288,131 -0.02(-0.23%)
Sep 28, 2004 7.248 7.292 7.009 7.164 365,615 -0.08(-1.07%)
Sep 27, 2004 7.520 7.520 7.176 7.242 328,314 -0.25(-3.33%)
Sep 24, 2004 7.381 7.520 7.353 7.492 121,811 +0.12(+1.58%)
Sep 23, 2004 7.436 7.575 7.337 7.375 380,210 -0.12(-1.56%)
Sep 22, 2004 7.325 7.558 7.242 7.492 821,327 +0.02(+0.22%)
Sep 21, 2004 7.381 7.547 7.370 7.475 439,134 +0.07(+0.90%)
Sep 20, 2004 7.514 7.570 7.287 7.409 202,358 -0.16(-2.13%)
Sep 17, 2004 6.965 7.570 6.965 7.570 721,139 +0.17(+2.33%)
Sep 16, 2004 7.409 7.481 7.270 7.398 227,585 -0.01(-0.15%)
Sep 15, 2004 7.381 7.520 7.264 7.409 250,290 -0.09(-1.18%)
Sep 14, 2004 7.575 7.575 7.381 7.497 234,253 -0.11(-1.46%)
Sep 13, 2004 7.270 7.631 7.181 7.608 403,095 +0.06(+0.81%)
Sep 10, 2004 7.436 7.620 7.353 7.547 252,092 +0.06(+0.82%)
Sep 09, 2004 7.575 7.608 7.442 7.486 205,241 -0.09(-1.17%)
Sep 08, 2004 7.658 7.675 7.553 7.575 169,022 -0.08(-1.09%)
Sep 07, 2004 7.520 7.686 7.470 7.658 182,176 +0.08(+1.10%)
Sep 03, 2004 7.520 7.681 7.492 7.575 159,652 -0.08(-1.02%)
Sep 02, 2004 7.575 7.703 7.270 7.653 268,850 +0.08(+1.03%)
Sep 01, 2004 7.936 7.980 7.447 7.575 307,952 -0.08(-1.09%)
Aug 31, 2004 7.514 7.658 7.214 7.658 471,929 +0.18(+2.37%)
Aug 30, 2004 7.464 7.542 7.409 7.481 214,611 +0.02(+0.22%)
Aug 27, 2004 7.436 7.564 7.331 7.464 1,251,091 +0.04(+0.52%)
Aug 26, 2004 7.242 7.464 7.187 7.425 784,207 +0.21(+2.92%)
Aug 25, 2004 7.076 7.264 7.076 7.214 901,333 +0.01(+0.15%)
Aug 24, 2004 6.965 7.209 6.965 7.203 689,965 +0.24(+3.43%)
Aug 23, 2004 6.965 6.987 6.937 6.965 116,045 +0.00(+0.00%)
Aug 20, 2004 6.954 6.987 6.937 6.965 261,102 +0.01(+0.16%)
Aug 19, 2004 6.937 6.965 6.937 6.954 228,667 +0.01(+0.16%)
Aug 18, 2004 6.937 7.020 6.937 6.942 269,931 +0.00(+0.00%)
Aug 17, 2004 6.937 6.959 6.937 6.942 276,779 +0.01(+0.08%)
Aug 16, 2004 6.937 6.954 6.937 6.937 340,207 +0.00(+0.00%)
Aug 13, 2004 6.937 6.948 6.937 6.937 1,206,043 +0.00(+0.00%)
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.