Skip to main content

Extra Space Storage Inc (NY: EXR )

154.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 13.48 13.66 13.39 13.58 1,224,419 -0.02(-0.14%)
Jul 28, 2011 13.59 13.79 13.50 13.60 654,171 -0.03(-0.19%)
Jul 27, 2011 14.03 14.03 13.62 13.63 1,082,884 -0.45(-3.18%)
Jul 26, 2011 14.09 14.16 13.95 14.08 772,213 -0.03(-0.23%)
Jul 25, 2011 14.05 14.19 13.99 14.11 656,320 -0.07(-0.50%)
Jul 22, 2011 14.21 14.21 14.16 14.18 794,723 +0.08(+0.54%)
Jul 21, 2011 14.20 14.34 14.04 14.10 1,041,814 -0.05(-0.36%)
Jul 20, 2011 14.11 14.18 13.98 14.15 415,499 +0.10(+0.68%)
Jul 19, 2011 13.79 14.06 13.78 14.06 648,614 +0.34(+2.52%)
Jul 18, 2011 13.87 13.92 13.66 13.71 866,369 -0.20(-1.47%)
Jul 15, 2011 13.63 13.92 13.62 13.92 868,322 +0.31(+2.30%)
Jul 14, 2011 13.69 13.70 13.54 13.60 1,073,640 -0.04(-0.28%)
Jul 13, 2011 13.88 13.90 13.59 13.64 939,292 -0.15(-1.07%)
Jul 12, 2011 13.83 14.06 13.74 13.79 1,554,706 -0.08(-0.60%)
Jul 11, 2011 13.94 14.03 13.79 13.87 1,003,154 -0.20(-1.45%)
Jul 08, 2011 14.03 14.12 13.95 14.08 774,285 -0.09(-0.63%)
Jul 07, 2011 14.16 14.32 14.11 14.16 898,025 +0.11(+0.77%)
Jul 06, 2011 14.02 14.19 14.01 14.06 1,955,697 +0.04(+0.27%)
Jul 05, 2011 13.85 14.07 13.83 14.02 750,934 +0.16(+1.15%)
Jul 01, 2011 13.65 13.90 13.61 13.86 876,344 +0.23(+1.69%)
Jun 30, 2011 13.54 13.80 13.54 13.63 1,437,489 +0.07(+0.52%)
Jun 29, 2011 13.46 13.57 13.35 13.56 1,146,888 +0.14(+1.05%)
Jun 28, 2011 13.19 13.42 13.14 13.42 823,264 +0.20(+1.50%)
Jun 27, 2011 13.09 13.28 13.07 13.22 737,585 +0.13(+1.03%)
Jun 24, 2011 13.10 13.20 12.97 13.08 2,100,757 +0.01(+0.05%)
Jun 23, 2011 13.10 13.20 13.03 13.08 2,415,795 -0.19(-1.44%)
Jun 22, 2011 13.01 13.36 13.00 13.27 1,613,330 +0.22(+1.66%)
Jun 21, 2011 12.99 13.07 12.96 13.05 1,089,500 +0.14(+1.09%)
Jun 20, 2011 12.89 12.94 12.82 12.91 1,044,083 +0.16(+1.25%)
Jun 17, 2011 12.80 12.82 12.64 12.75 1,925,674 +0.06(+0.50%)
Jun 16, 2011 12.70 12.83 12.53 12.69 1,347,994 +0.04(+0.30%)
Jun 15, 2011 12.87 12.96 12.57 12.65 1,590,312 -0.28(-2.17%)
Jun 14, 2011 12.80 13.00 12.75 12.93 1,779,985 +0.24(+1.86%)
Jun 13, 2011 12.81 12.90 12.60 12.70 1,765,859 -0.12(-0.90%)
Jun 10, 2011 13.09 13.11 12.77 12.81 1,587,694 -0.35(-2.65%)
Jun 09, 2011 13.30 13.30 13.09 13.16 1,384,003 -0.11(-0.86%)
Jun 08, 2011 13.22 13.44 13.22 13.27 1,236,925 -0.01(-0.10%)
Jun 07, 2011 13.19 13.45 13.16 13.29 721,160 +0.18(+1.36%)
Jun 06, 2011 13.19 13.27 13.10 13.11 1,086,850 -0.10(-0.72%)
Jun 03, 2011 13.18 13.39 13.13 13.20 863,244 -0.03(-0.24%)
May 24, 2011 13.33 13.37 13.19 13.24 1,185,812 -0.04(-0.33%)
May 23, 2011 13.20 13.39 13.13 13.28 1,041,435 -0.10(-0.76%)
May 20, 2011 13.62 13.67 13.34 13.38 1,370,770 -0.31(-2.27%)
May 19, 2011 13.75 13.85 13.53 13.69 878,811 -0.01(-0.09%)
May 18, 2011 13.53 13.74 13.42 13.70 775,055 +0.22(+1.65%)
May 17, 2011 13.49 13.55 13.43 13.48 984,044 -0.04(-0.33%)
May 16, 2011 13.42 13.53 13.34 13.53 2,502,566 +0.06(+0.42%)
May 13, 2011 13.45 13.50 13.41 13.47 1,981,673 +0.04(+0.28%)
May 12, 2011 13.47 13.55 13.36 13.43 4,012,390 -0.27(-1.95%)
May 11, 2011 13.83 13.88 13.57 13.70 1,546,591 -0.18(-1.28%)
May 10, 2011 13.60 13.88 13.58 13.88 1,157,254 +0.32(+2.39%)
May 09, 2011 13.37 13.63 13.34 13.55 1,008,352 +0.17(+1.28%)
May 06, 2011 13.65 13.67 13.35 13.38 894,799 -0.14(-1.03%)
May 05, 2011 13.39 13.66 13.33 13.52 1,158,523 +0.05(+0.38%)
May 04, 2011 13.60 13.67 13.41 13.47 708,691 -0.13(-0.93%)
May 03, 2011 13.63 13.79 13.41 13.60 1,166,831 -0.06(-0.46%)
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.