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 (%)
Jul 29, 2011 13.49 13.67 13.40 13.59 1,223,449 -0.02(-0.14%)
Jul 28, 2011 13.60 13.80 13.51 13.61 653,652 -0.03(-0.19%)
Jul 27, 2011 14.04 14.04 13.63 13.64 1,082,026 -0.45(-3.18%)
Jul 26, 2011 14.10 14.17 13.96 14.09 771,601 -0.03(-0.23%)
Jul 25, 2011 14.06 14.20 14.00 14.12 655,800 -0.07(-0.50%)
Jul 22, 2011 14.22 14.22 14.17 14.19 794,093 +0.08(+0.54%)
Jul 21, 2011 14.21 14.35 14.05 14.11 1,040,988 -0.05(-0.36%)
Jul 20, 2011 14.12 14.19 13.99 14.16 415,170 +0.10(+0.68%)
Jul 19, 2011 13.80 14.07 13.79 14.07 648,100 +0.35(+2.52%)
Jul 18, 2011 13.88 13.93 13.67 13.72 865,682 -0.20(-1.47%)
Jul 15, 2011 13.64 13.93 13.63 13.93 867,634 +0.31(+2.30%)
Jul 14, 2011 13.70 13.72 13.55 13.61 1,072,789 -0.04(-0.28%)
Jul 13, 2011 13.89 13.91 13.60 13.65 938,547 -0.15(-1.07%)
Jul 12, 2011 13.84 14.07 13.75 13.80 1,553,474 -0.08(-0.60%)
Jul 11, 2011 13.95 14.04 13.80 13.88 1,002,359 -0.20(-1.45%)
Jul 08, 2011 14.04 14.13 13.96 14.09 773,671 -0.09(-0.63%)
Jul 07, 2011 14.17 14.33 14.12 14.18 897,313 +0.11(+0.77%)
Jul 06, 2011 14.04 14.20 14.02 14.07 1,954,147 +0.04(+0.27%)
Jul 05, 2011 13.86 14.08 13.84 14.03 750,339 +0.16(+1.15%)
Jul 01, 2011 13.66 13.91 13.62 13.87 875,649 +0.23(+1.69%)
Jun 30, 2011 13.56 13.81 13.56 13.64 1,436,350 +0.07(+0.52%)
Jun 29, 2011 13.47 13.58 13.36 13.57 1,145,979 +0.14(+1.05%)
Jun 28, 2011 13.20 13.43 13.15 13.43 822,612 +0.20(+1.50%)
Jun 27, 2011 13.10 13.29 13.08 13.23 737,000 +0.13(+1.03%)
Jun 24, 2011 13.11 13.21 12.98 13.10 2,099,092 +0.01(+0.05%)
Jun 23, 2011 13.11 13.21 13.04 13.09 2,413,880 -0.19(-1.44%)
Jun 22, 2011 13.02 13.37 13.01 13.28 1,612,051 +0.22(+1.66%)
Jun 21, 2011 13.00 13.08 12.97 13.06 1,088,636 +0.14(+1.09%)
Jun 20, 2011 12.90 12.95 12.83 12.92 1,043,256 +0.16(+1.25%)
Jun 17, 2011 12.81 12.83 12.65 12.76 1,924,148 +0.06(+0.50%)
Jun 16, 2011 12.71 12.84 12.54 12.70 1,346,926 +0.04(+0.30%)
Jun 15, 2011 12.88 12.97 12.58 12.66 1,589,052 -0.28(-2.17%)
Jun 14, 2011 12.81 13.01 12.76 12.94 1,778,574 +0.24(+1.86%)
Jun 13, 2011 12.82 12.91 12.61 12.71 1,764,459 -0.12(-0.90%)
Jun 10, 2011 13.10 13.12 12.78 12.82 1,586,435 -0.35(-2.65%)
Jun 09, 2011 13.32 13.32 13.10 13.17 1,382,906 -0.11(-0.86%)
Jun 08, 2011 13.23 13.45 13.23 13.28 1,235,944 -0.01(-0.10%)
Jun 07, 2011 13.20 13.46 13.17 13.30 720,588 +0.18(+1.36%)
Jun 06, 2011 13.20 13.28 13.11 13.12 1,085,989 -0.10(-0.72%)
Jun 03, 2011 13.19 13.40 13.14 13.21 862,560 -0.03(-0.24%)
May 24, 2011 13.34 13.39 13.20 13.25 1,184,872 -0.04(-0.33%)
May 23, 2011 13.21 13.40 13.14 13.29 1,040,609 -0.10(-0.76%)
May 20, 2011 13.63 13.68 13.35 13.39 1,369,684 -0.31(-2.27%)
May 19, 2011 13.76 13.86 13.54 13.70 878,115 -0.01(-0.09%)
May 18, 2011 13.54 13.75 13.43 13.72 774,440 +0.22(+1.65%)
May 17, 2011 13.50 13.56 13.44 13.49 983,264 -0.04(-0.33%)
May 16, 2011 13.43 13.54 13.35 13.54 2,500,583 +0.06(+0.42%)
May 13, 2011 13.46 13.51 13.42 13.48 1,980,103 +0.04(+0.28%)
May 12, 2011 13.48 13.56 13.37 13.44 4,009,210 -0.27(-1.95%)
May 11, 2011 13.84 13.89 13.58 13.71 1,545,365 -0.18(-1.28%)
May 10, 2011 13.61 13.89 13.59 13.89 1,156,337 +0.32(+2.39%)
May 09, 2011 13.39 13.64 13.35 13.56 1,007,553 +0.17(+1.28%)
May 06, 2011 13.66 13.68 13.36 13.39 894,090 -0.14(-1.03%)
May 05, 2011 13.40 13.67 13.34 13.53 1,157,605 +0.05(+0.38%)
May 04, 2011 13.61 13.68 13.42 13.48 708,130 -0.13(-0.93%)
May 03, 2011 13.64 13.80 13.42 13.61 1,165,906 -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.