Skip to main content

Extra Space Storage Inc (NY: EXR )

139.51 -0.55 (-0.39%)
Streaming Delayed Price Updated: 11:26 AM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 141.15 141.48 140.05 140.06 986,795 -1.33(-0.94%)
Feb 22, 2024 142.85 143.26 141.25 141.39 1,032,640 -1.72(-1.20%)
Feb 21, 2024 145.85 146.45 141.50 143.11 1,237,914 +1.69(+1.20%)
Feb 20, 2024 140.90 141.55 139.69 141.42 1,043,224 -0.15(-0.11%)
Feb 16, 2024 139.81 141.95 139.71 141.57 1,788,120 -0.20(-0.14%)
Feb 15, 2024 141.91 142.76 140.38 141.77 1,550,038 +2.17(+1.55%)
Feb 14, 2024 139.14 140.38 137.57 139.60 1,219,567 +1.05(+0.76%)
Feb 13, 2024 138.27 139.19 136.06 138.55 1,190,075 -3.47(-2.44%)
Feb 12, 2024 143.71 144.33 141.65 142.02 866,203 -1.36(-0.95%)
Feb 09, 2024 143.15 144.18 142.39 143.38 756,916 -0.09(-0.06%)
Feb 08, 2024 143.38 144.37 142.68 143.47 816,578 +1.06(+0.74%)
Feb 07, 2024 142.77 144.93 142.07 142.41 947,094 -0.32(-0.22%)
Feb 06, 2024 140.03 143.21 139.56 142.73 974,096 +3.05(+2.18%)
Feb 05, 2024 141.37 141.95 139.42 139.68 1,101,622 -3.85(-2.68%)
Feb 02, 2024 143.92 144.55 141.43 143.53 944,213 -2.54(-1.74%)
Feb 01, 2024 144.12 146.35 143.19 146.07 1,393,640 +1.63(+1.13%)
Jan 31, 2024 146.25 148.29 143.58 144.44 1,752,665 -1.12(-0.77%)
Jan 30, 2024 146.42 147.81 144.55 145.56 743,219 -2.49(-1.68%)
Jan 29, 2024 147.43 148.42 146.11 148.05 706,210 +0.58(+0.39%)
Jan 26, 2024 149.67 149.96 147.28 147.47 547,550 -1.36(-0.91%)
Jan 25, 2024 149.16 149.99 147.65 148.83 881,793 +1.92(+1.31%)
Jan 24, 2024 149.05 149.79 146.43 146.91 874,807 -0.33(-0.22%)
Jan 23, 2024 149.17 149.80 146.65 147.24 861,212 -1.45(-0.98%)
Jan 22, 2024 147.36 150.22 147.36 148.69 794,335 +1.93(+1.32%)
Jan 19, 2024 147.00 147.73 145.02 146.76 1,143,344 +0.32(+0.22%)
Jan 18, 2024 148.31 148.79 144.65 146.44 1,439,543 -1.73(-1.17%)
Jan 17, 2024 148.28 150.23 147.06 148.17 1,438,084 -2.28(-1.52%)
Jan 16, 2024 151.16 151.35 149.35 150.45 1,383,822 -1.87(-1.23%)
Jan 12, 2024 152.03 153.12 149.84 152.32 1,563,494 +1.58(+1.05%)
Jan 11, 2024 155.82 155.82 149.91 150.74 2,673,833 -6.10(-3.89%)
Jan 10, 2024 157.16 158.24 155.69 156.84 1,098,872 -1.19(-0.75%)
Jan 09, 2024 158.50 158.96 156.92 158.03 1,055,623 -1.81(-1.13%)
Jan 08, 2024 157.39 160.56 156.94 159.84 1,101,824 +1.76(+1.11%)
Jan 05, 2024 156.32 159.25 154.70 158.08 796,309 +1.13(+0.72%)
Jan 04, 2024 157.58 159.21 156.31 156.95 1,141,213 -1.85(-1.16%)
Jan 03, 2024 162.61 163.00 158.05 158.80 1,357,431 -5.60(-3.41%)
Jan 02, 2024 159.87 164.99 159.02 164.40 1,183,270 +4.07(+2.54%)
Dec 29, 2023 160.74 162.01 160.28 160.33 1,018,080 -1.83(-1.13%)
Dec 28, 2023 160.89 162.38 160.60 162.16 848,630 +1.07(+0.66%)
Dec 27, 2023 159.72 161.83 159.28 161.09 1,133,191 +1.64(+1.03%)
Dec 26, 2023 156.92 160.18 156.70 159.45 710,289 +2.91(+1.86%)
Dec 22, 2023 156.38 158.49 155.80 156.54 806,312 +0.44(+0.28%)
Dec 21, 2023 154.51 156.36 153.53 156.10 933,455 +3.89(+2.56%)
Dec 20, 2023 153.96 156.17 152.14 152.21 1,192,593 -1.38(-0.90%)
Dec 19, 2023 152.62 155.51 152.34 153.59 1,255,251 +1.98(+1.31%)
Dec 18, 2023 152.54 153.55 151.12 151.61 1,378,908 -2.12(-1.38%)
Dec 15, 2023 153.52 154.71 150.84 153.73 3,261,536 -0.98(-0.63%)
Dec 14, 2023 147.82 154.88 147.72 154.71 2,976,571 +10.33(+7.15%)
Dec 13, 2023 138.14 145.74 137.63 144.38 2,070,009 +6.88(+5.01%)
Dec 12, 2023 136.55 138.00 135.31 137.50 957,389 +0.91(+0.67%)
Dec 11, 2023 136.19 136.96 134.77 136.59 852,134 -0.55(-0.40%)
Dec 08, 2023 135.54 137.29 134.91 137.14 1,005,501 +1.55(+1.14%)
Dec 07, 2023 135.48 137.39 134.99 135.59 950,778 +0.48(+0.36%)
Dec 06, 2023 135.35 136.77 134.67 135.10 1,273,647 +0.45(+0.33%)
Dec 05, 2023 134.85 135.59 133.63 134.66 875,493 -0.89(-0.66%)
Dec 04, 2023 132.62 135.77 132.62 135.55 1,239,766 +2.67(+2.01%)
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.