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

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
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 8.410 8.661 8.410 8.601 1,333,955 +0.13(+1.55%)
May 27, 2005 8.303 8.482 8.219 8.470 203,743 +0.20(+2.38%)
May 26, 2005 8.183 8.291 8.124 8.273 260,998 +0.14(+1.69%)
May 25, 2005 8.171 8.207 8.100 8.136 242,415 -0.02(-0.22%)
May 24, 2005 8.124 8.207 8.088 8.153 228,687 +0.07(+0.89%)
May 23, 2005 7.926 8.237 7.926 8.082 196,544 +0.19(+2.42%)
May 20, 2005 7.825 7.938 7.789 7.891 340,520 +0.04(+0.46%)
May 19, 2005 7.765 7.915 7.765 7.855 58,427 +0.05(+0.69%)
May 18, 2005 7.735 7.855 7.729 7.801 138,284 +0.08(+1.08%)
May 17, 2005 7.705 7.735 7.646 7.717 112,167 +0.03(+0.39%)
May 16, 2005 7.628 7.765 7.628 7.688 165,739 +0.01(+0.16%)
May 13, 2005 7.496 7.676 7.281 7.676 291,635 +0.14(+1.82%)
May 12, 2005 7.658 7.658 7.467 7.538 227,348 -0.11(-1.48%)
May 11, 2005 7.705 7.705 7.520 7.652 638,015 -0.05(-0.70%)
May 10, 2005 7.735 7.735 7.526 7.705 320,598 -0.03(-0.39%)
May 09, 2005 7.664 7.795 7.646 7.735 138,618 +0.07(+0.94%)
May 06, 2005 7.616 7.717 7.538 7.664 739,803 -0.04(-0.47%)
May 05, 2005 7.723 7.795 7.616 7.699 238,732 -0.01(-0.08%)
May 04, 2005 7.765 7.795 7.694 7.705 122,547 -0.07(-0.85%)
May 03, 2005 7.807 7.855 7.747 7.771 134,433 +0.01(+0.08%)
May 02, 2005 7.825 7.825 7.705 7.765 59,264 +0.00(+0.00%)
Apr 29, 2005 7.765 7.789 7.676 7.765 115,180 +0.05(+0.62%)
Apr 28, 2005 7.747 7.795 7.676 7.717 49,721 -0.07(-0.92%)
Apr 27, 2005 7.735 7.867 7.705 7.789 52,902 +0.06(+0.77%)
Apr 26, 2005 7.885 7.915 7.652 7.729 252,627 -0.14(-1.75%)
Apr 25, 2005 7.658 7.873 7.646 7.867 198,218 +0.21(+2.73%)
Apr 22, 2005 7.801 7.807 7.616 7.658 202,403 -0.17(-2.14%)
Apr 21, 2005 7.885 7.915 7.765 7.825 75,001 -0.01(-0.15%)
Apr 20, 2005 7.843 7.920 7.795 7.837 299,001 -0.02(-0.23%)
Apr 19, 2005 7.855 8.141 7.765 7.855 118,529 +0.01(+0.15%)
Apr 18, 2005 7.795 7.885 7.765 7.843 88,729 +0.03(+0.38%)
Apr 15, 2005 7.932 7.992 7.813 7.813 59,599 -0.12(-1.51%)
Apr 14, 2005 7.950 7.980 7.837 7.932 302,349 -0.02(-0.23%)
Apr 13, 2005 7.855 7.974 7.777 7.950 853,309 +0.13(+1.60%)
Apr 12, 2005 7.777 7.879 7.652 7.825 81,530 +0.05(+0.69%)
Apr 11, 2005 7.825 7.885 7.705 7.771 46,206 -0.03(-0.38%)
Apr 08, 2005 7.944 8.004 7.616 7.801 86,050 -0.14(-1.80%)
Apr 07, 2005 7.855 8.100 7.837 7.944 507,264 +0.07(+0.83%)
Apr 06, 2005 7.861 8.046 7.825 7.879 78,182 +0.02(+0.23%)
Apr 05, 2005 7.759 7.909 7.753 7.861 49,889 +0.10(+1.31%)
Apr 04, 2005 7.795 7.825 7.676 7.759 100,783 +0.00(+0.00%)
Apr 01, 2005 8.100 8.147 7.711 7.759 177,458 -0.30(-3.78%)
Mar 31, 2005 7.944 8.064 7.711 8.064 265,853 +0.08(+1.05%)
Mar 30, 2005 7.705 7.998 7.699 7.980 124,890 +0.33(+4.38%)
Mar 29, 2005 7.568 7.646 7.496 7.646 148,161 +0.02(+0.23%)
Mar 28, 2005 7.765 7.789 7.538 7.628 55,414 -0.12(-1.54%)
Mar 24, 2005 7.765 7.825 7.699 7.747 90,403 -0.05(-0.69%)
Mar 23, 2005 7.915 7.915 7.664 7.801 308,544 -0.13(-1.66%)
Mar 22, 2005 8.004 8.088 7.909 7.932 101,452 -0.10(-1.19%)
Mar 21, 2005 8.153 8.183 7.992 8.028 229,357 -0.10(-1.25%)
Mar 18, 2005 8.124 8.207 7.944 8.130 450,009 +0.07(+0.81%)
Mar 17, 2005 8.034 8.088 7.915 8.064 91,073 +0.07(+0.90%)
Mar 16, 2005 8.070 8.070 7.897 7.992 83,204 -0.08(-0.96%)
Mar 15, 2005 8.213 8.315 8.022 8.070 51,898 -0.11(-1.39%)
Mar 14, 2005 8.249 8.249 8.094 8.183 41,183 -0.03(-0.36%)
Mar 11, 2005 8.243 8.327 8.064 8.213 118,026 -0.14(-1.65%)
Mar 10, 2005 8.422 8.452 8.219 8.351 69,142 -0.04(-0.50%)
Mar 09, 2005 8.392 8.476 8.183 8.392 152,681 -0.03(-0.35%)
Mar 08, 2005 8.452 8.542 8.374 8.422 60,771 +0.03(+0.36%)
Mar 07, 2005 8.410 8.440 8.315 8.392 224,669 -0.02(-0.21%)
Mar 04, 2005 8.422 8.446 8.339 8.410 175,115 +0.11(+1.29%)
Mar 03, 2005 8.422 8.446 8.303 8.303 86,553 -0.08(-1.00%)
Mar 02, 2005 8.452 8.506 8.303 8.386 101,620 +0.02(+0.29%)
Mar 01, 2005 8.422 8.482 8.279 8.363 165,739 +0.06(+0.72%)
Feb 28, 2005 8.363 8.363 8.183 8.303 171,599 -0.06(-0.71%)
Feb 25, 2005 8.213 8.512 8.213 8.363 187,503 +0.12(+1.45%)
Feb 24, 2005 8.255 8.315 8.147 8.243 380,364 +0.00(+0.00%)
Feb 23, 2005 8.249 8.333 8.213 8.243 101,118 +0.05(+0.66%)
Feb 22, 2005 8.351 8.351 8.153 8.189 126,230 -0.16(-1.93%)
Feb 18, 2005 8.440 8.440 8.219 8.351 385,722 -0.03(-0.36%)
Feb 17, 2005 8.440 8.440 8.153 8.380 172,269 +0.00(+0.00%)
Feb 16, 2005 8.213 8.452 8.183 8.380 226,343 +0.23(+2.78%)
Feb 15, 2005 8.243 8.422 8.094 8.153 138,618 -0.08(-1.02%)
Feb 14, 2005 8.327 8.452 8.124 8.237 113,841 -0.03(-0.36%)
Feb 11, 2005 8.076 8.333 8.076 8.267 140,795 +0.19(+2.37%)
Feb 10, 2005 7.998 8.112 7.944 8.076 151,007 +0.14(+1.73%)
Feb 09, 2005 7.986 8.040 7.885 7.938 146,152 -0.04(-0.45%)
Feb 08, 2005 7.926 7.974 7.915 7.974 109,154 +0.05(+0.60%)
Feb 07, 2005 7.938 7.986 7.897 7.926 109,321 +0.04(+0.53%)
Feb 04, 2005 7.705 7.950 7.694 7.885 294,314 +0.12(+1.54%)
Feb 03, 2005 7.813 7.867 7.694 7.765 128,574 +0.02(+0.31%)
Feb 02, 2005 7.807 7.879 7.652 7.741 271,713 -0.05(-0.69%)
Feb 01, 2005 7.747 7.819 7.735 7.795 473,781 +0.05(+0.62%)
Jan 31, 2005 7.753 7.801 7.616 7.747 348,556 +0.02(+0.23%)
Jan 28, 2005 7.825 7.825 7.646 7.729 192,191 -0.04(-0.46%)
Jan 27, 2005 7.735 7.801 7.729 7.765 102,959 +0.03(+0.39%)
Jan 26, 2005 7.885 7.885 7.646 7.735 156,029 -0.10(-1.22%)
Jan 25, 2005 7.903 7.944 7.735 7.831 412,341 -0.07(-0.91%)
Jan 24, 2005 7.867 7.915 7.843 7.903 271,210 +0.03(+0.38%)
Jan 21, 2005 7.873 7.885 7.807 7.873 107,982 +0.02(+0.23%)
Jan 20, 2005 8.004 8.004 7.825 7.855 383,378 -0.09(-1.13%)
Jan 19, 2005 7.885 8.028 7.646 7.944 2,725,836 +0.03(+0.38%)
Jan 18, 2005 8.034 8.034 7.735 7.915 1,323,743 -0.36(-4.40%)
Jan 14, 2005 7.915 8.279 7.879 8.279 880,263 +0.48(+6.21%)
Jan 13, 2005 8.004 8.022 7.765 7.795 470,601 -0.27(-3.33%)
Jan 12, 2005 8.094 8.106 7.831 8.064 201,231 +0.02(+0.30%)
Jan 11, 2005 8.004 8.058 7.825 8.040 69,979 +0.03(+0.37%)
Jan 10, 2005 8.159 8.195 8.004 8.010 206,254 -0.21(-2.54%)
Jan 07, 2005 8.064 8.333 7.932 8.219 114,846 +0.19(+2.30%)
Jan 06, 2005 7.825 8.112 7.765 8.034 101,787 +0.27(+3.46%)
Jan 05, 2005 8.064 8.064 7.741 7.765 130,917 -0.25(-3.13%)
Jan 04, 2005 8.004 8.243 8.004 8.016 125,058 +0.08(+0.98%)
Jan 03, 2005 7.974 8.052 7.658 7.938 263,677 -0.02(-0.30%)
Dec 31, 2004 8.064 8.064 7.920 7.962 73,159 -0.04(-0.52%)
Dec 30, 2004 8.004 8.141 7.962 8.004 165,070 +0.03(+0.37%)
Dec 29, 2004 8.153 8.159 7.885 7.974 98,439 -0.15(-1.84%)
Dec 28, 2004 8.022 8.165 7.974 8.124 84,376 +0.10(+1.27%)
Dec 27, 2004 8.094 8.165 7.956 8.022 52,735 -0.07(-0.89%)
Dec 23, 2004 8.153 8.237 8.064 8.094 73,829 -0.01(-0.07%)
Dec 22, 2004 7.980 8.124 7.920 8.100 119,198 +0.12(+1.50%)
Dec 21, 2004 7.944 7.986 7.915 7.980 188,006 +0.05(+0.60%)
Dec 20, 2004 7.885 8.004 7.879 7.932 106,475 -0.01(-0.08%)
Dec 17, 2004 8.046 8.046 7.897 7.938 225,674 -0.06(-0.75%)
Dec 16, 2004 7.980 8.124 7.920 7.998 322,607 +0.02(+0.22%)
Dec 15, 2004 8.070 8.171 7.974 7.980 125,560 -0.09(-1.11%)
Dec 14, 2004 8.112 8.183 8.034 8.070 232,873 -0.11(-1.31%)
Dec 13, 2004 8.213 8.291 7.926 8.177 165,070 +0.01(+0.07%)
Dec 10, 2004 8.213 8.237 8.112 8.171 139,455 -0.04(-0.51%)
Dec 09, 2004 8.273 8.279 8.153 8.213 141,799 -0.18(-2.14%)
Dec 08, 2004 8.368 8.452 8.363 8.392 1,039,641 +0.03(+0.36%)
Dec 07, 2004 8.452 8.482 8.297 8.363 547,109 -0.09(-1.06%)
Dec 06, 2004 8.631 8.631 8.363 8.452 158,708 -0.12(-1.39%)
Dec 03, 2004 8.482 8.601 8.482 8.572 127,736 +0.09(+1.06%)
Dec 02, 2004 8.392 8.512 8.392 8.482 77,847 +0.12(+1.43%)
Dec 01, 2004 8.273 8.428 8.189 8.363 244,257 +0.06(+0.72%)
Nov 30, 2004 8.422 8.422 8.189 8.303 139,623 -0.06(-0.71%)
Nov 29, 2004 8.333 8.422 8.273 8.363 193,363 +0.06(+0.72%)
Nov 26, 2004 8.351 8.363 8.279 8.303 42,523 -0.05(-0.57%)
Nov 24, 2004 8.446 8.482 8.303 8.351 135,438 -0.10(-1.13%)
Nov 23, 2004 8.601 8.601 8.183 8.446 181,811 -0.02(-0.28%)
Nov 22, 2004 8.392 8.470 8.243 8.470 119,868 +0.08(+0.93%)
Nov 19, 2004 8.398 8.452 8.309 8.392 36,998 +0.00(+0.00%)
Nov 18, 2004 8.422 8.512 8.261 8.392 73,327 -0.09(-1.06%)
Nov 17, 2004 8.452 8.595 8.422 8.482 202,068 +0.06(+0.71%)
Nov 16, 2004 8.482 8.482 8.153 8.422 125,393 -0.15(-1.74%)
Nov 15, 2004 8.422 8.691 8.273 8.572 223,330 +0.15(+1.77%)
Nov 12, 2004 8.452 8.488 8.386 8.422 65,458 -0.03(-0.35%)
Nov 11, 2004 8.440 8.482 8.363 8.452 75,001 +0.01(+0.14%)
Nov 10, 2004 8.404 8.643 8.183 8.440 99,276 +0.03(+0.36%)
Nov 09, 2004 8.392 8.506 8.243 8.410 216,131 +0.02(+0.21%)
Nov 08, 2004 8.422 8.470 8.333 8.392 106,307 +0.00(+0.00%)
Nov 05, 2004 8.363 8.452 8.243 8.392 93,249 +0.03(+0.36%)
Nov 04, 2004 8.303 8.506 8.243 8.363 79,521 +0.06(+0.72%)
Nov 03, 2004 8.303 8.392 8.124 8.303 142,804 +0.02(+0.29%)
Nov 02, 2004 8.267 8.422 8.243 8.279 156,532 +0.07(+0.87%)
Nov 01, 2004 8.219 8.339 8.118 8.207 100,783 -0.07(-0.87%)
Oct 29, 2004 8.333 8.339 8.064 8.279 391,246 -0.04(-0.43%)
Oct 28, 2004 8.363 8.518 8.243 8.315 179,802 +0.01(+0.14%)
Oct 27, 2004 8.064 8.363 8.004 8.303 290,965 +0.21(+2.58%)
Oct 26, 2004 7.915 8.183 7.885 8.094 229,692 +0.15(+1.88%)
Oct 25, 2004 7.926 8.058 7.885 7.944 167,581 +0.00(+0.00%)
Oct 22, 2004 7.992 8.064 7.938 7.944 125,895 -0.05(-0.60%)
Oct 21, 2004 7.795 8.004 7.705 7.992 83,539 +0.17(+2.14%)
Oct 20, 2004 7.735 7.825 7.676 7.825 96,095 +0.03(+0.38%)
Oct 19, 2004 7.825 8.064 7.795 7.795 94,086 -0.04(-0.53%)
Oct 18, 2004 7.795 8.004 7.711 7.837 87,055 +0.08(+1.08%)
Oct 15, 2004 7.789 7.867 7.688 7.753 123,216 -0.05(-0.61%)
Oct 14, 2004 7.741 7.801 7.723 7.801 73,829 +0.06(+0.77%)
Oct 13, 2004 7.855 7.944 7.735 7.741 126,397 -0.08(-1.07%)
Oct 12, 2004 7.825 7.915 7.747 7.825 115,515 +0.00(+0.00%)
Oct 11, 2004 7.897 7.915 7.765 7.825 151,174 -0.07(-0.91%)
Oct 08, 2004 7.795 7.897 7.765 7.897 197,883 +0.12(+1.54%)
Oct 07, 2004 7.765 7.998 7.741 7.777 268,197 -0.05(-0.61%)
Oct 06, 2004 7.682 7.855 7.682 7.825 749,345 +0.14(+1.87%)
Oct 05, 2004 7.705 7.783 7.658 7.682 214,792 -0.05(-0.62%)
Oct 04, 2004 7.771 7.795 7.705 7.729 205,082 -0.04(-0.46%)
Oct 01, 2004 7.622 7.801 7.526 7.765 365,799 +0.15(+1.96%)
Sep 30, 2004 7.676 7.676 7.347 7.616 2,011,983 -0.08(-1.01%)
Sep 29, 2004 7.831 7.837 7.526 7.694 267,695 -0.02(-0.23%)
Sep 28, 2004 7.801 7.849 7.544 7.711 339,683 -0.08(-1.07%)
Sep 27, 2004 8.094 8.094 7.723 7.795 305,028 -0.27(-3.33%)
Sep 24, 2004 7.944 8.094 7.915 8.064 113,171 +0.13(+1.58%)
Sep 23, 2004 8.004 8.153 7.897 7.938 353,243 -0.13(-1.56%)
Sep 22, 2004 7.885 8.136 7.795 8.064 763,073 +0.02(+0.22%)
Sep 21, 2004 7.944 8.124 7.932 8.046 407,988 +0.07(+0.90%)
Sep 20, 2004 8.088 8.147 7.843 7.974 188,006 -0.17(-2.13%)
Sep 17, 2004 7.496 8.147 7.496 8.147 669,991 +0.19(+2.33%)
Sep 16, 2004 7.974 8.052 7.825 7.962 211,444 -0.01(-0.15%)
Sep 15, 2004 7.944 8.094 7.819 7.974 232,538 -0.10(-1.18%)
Sep 14, 2004 8.153 8.153 7.944 8.070 217,638 -0.12(-1.46%)
Sep 13, 2004 7.825 8.213 7.729 8.189 374,505 +0.07(+0.81%)
Sep 10, 2004 8.004 8.201 7.915 8.124 234,212 +0.07(+0.82%)
Sep 09, 2004 8.153 8.189 8.010 8.058 190,684 -0.10(-1.17%)
Sep 08, 2004 8.243 8.261 8.130 8.153 157,034 -0.09(-1.09%)
Sep 07, 2004 8.094 8.273 8.040 8.243 169,255 +0.09(+1.10%)
Sep 03, 2004 8.094 8.267 8.064 8.153 148,328 -0.08(-1.02%)
Sep 02, 2004 8.153 8.291 7.825 8.237 249,781 +0.08(+1.03%)
Sep 01, 2004 8.542 8.589 8.016 8.153 286,110 -0.09(-1.09%)
Aug 31, 2004 8.088 8.243 7.765 8.243 438,457 +0.19(+2.37%)
Aug 30, 2004 8.034 8.118 7.974 8.052 199,390 +0.02(+0.22%)
Aug 27, 2004 8.004 8.141 7.891 8.034 1,162,356 +0.04(+0.52%)
Aug 26, 2004 7.795 8.034 7.735 7.992 728,586 +0.23(+2.92%)
Aug 25, 2004 7.616 7.819 7.616 7.765 837,405 +0.01(+0.15%)
Aug 24, 2004 7.496 7.759 7.496 7.753 641,028 +0.26(+3.43%)
Aug 23, 2004 7.496 7.520 7.467 7.496 107,814 +0.00(+0.00%)
Aug 20, 2004 7.484 7.520 7.467 7.496 242,583 +0.01(+0.16%)
Aug 19, 2004 7.467 7.496 7.467 7.484 212,448 +0.01(+0.16%)
Aug 18, 2004 7.467 7.556 7.467 7.472 250,786 +0.00(+0.00%)
Aug 17, 2004 7.467 7.490 7.467 7.472 257,148 +0.01(+0.08%)
Aug 16, 2004 7.467 7.484 7.467 7.467 316,077 +0.00(+0.00%)
Aug 13, 2004 7.467 7.478 7.467 7.467 1,120,502 +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.