Skip to main content

Extra Space Storage Inc (NY: EXR )

147.01 +0.26 (+0.18%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 95.11 95.47 94.50 95.11 777,688 +0.09(+0.09%)
Jan 30, 2020 93.93 95.09 93.68 95.03 661,175 +0.97(+1.03%)
Jan 29, 2020 95.09 95.14 93.70 94.06 1,493,498 -0.92(-0.97%)
Jan 28, 2020 95.27 95.85 94.68 94.97 690,075 -0.41(-0.43%)
Jan 27, 2020 95.11 95.86 94.88 95.39 497,793 +0.06(+0.06%)
Jan 24, 2020 95.06 95.43 94.74 95.33 411,244 +0.32(+0.33%)
Jan 23, 2020 94.48 95.24 94.01 95.01 919,968 +0.73(+0.77%)
Jan 22, 2020 97.11 97.35 93.83 94.28 1,377,821 -2.61(-2.70%)
Jan 21, 2020 96.13 97.08 95.82 96.89 848,154 +1.02(+1.07%)
Jan 17, 2020 95.49 96.25 94.71 95.87 1,880,974 +0.56(+0.59%)
Jan 16, 2020 94.36 95.35 94.05 95.31 1,005,239 +1.13(+1.20%)
Jan 15, 2020 93.53 94.36 93.38 94.18 1,475,845 +1.07(+1.14%)
Jan 14, 2020 92.81 93.14 91.97 93.11 1,236,483 +0.20(+0.21%)
Jan 13, 2020 92.61 93.01 92.02 92.91 1,216,918 +0.30(+0.32%)
Jan 10, 2020 91.15 92.69 91.00 92.61 951,076 +1.62(+1.79%)
Jan 09, 2020 90.99 91.79 90.78 90.99 744,557 -0.26(-0.28%)
Jan 08, 2020 91.08 91.44 90.36 91.24 920,647 +0.18(+0.20%)
Jan 07, 2020 91.00 91.31 90.45 91.06 1,039,843 -0.41(-0.45%)
Jan 06, 2020 91.53 91.97 90.84 91.48 1,405,515 -0.06(-0.07%)
Jan 03, 2020 89.87 91.60 89.72 91.54 866,826 +1.54(+1.71%)
Jan 02, 2020 90.99 91.03 89.57 90.00 1,106,500 -0.76(-0.84%)
Dec 31, 2019 89.76 90.76 89.59 90.76 1,194,867 +1.12(+1.25%)
Dec 30, 2019 89.55 90.06 89.02 89.65 801,565 -0.16(-0.18%)
Dec 27, 2019 90.12 90.35 89.43 89.81 519,700 -0.08(-0.09%)
Dec 26, 2019 89.84 89.93 89.07 89.89 435,997 +0.17(+0.19%)
Dec 24, 2019 89.33 89.84 88.92 89.72 198,873 +0.52(+0.58%)
Dec 23, 2019 90.02 90.35 89.07 89.20 538,201 -0.58(-0.64%)
Dec 20, 2019 89.53 90.34 89.23 89.78 1,819,997 +0.53(+0.60%)
Dec 19, 2019 88.78 89.53 88.59 89.24 723,055 +0.29(+0.33%)
Dec 18, 2019 88.25 89.30 88.17 88.95 1,048,951 +0.70(+0.80%)
Dec 17, 2019 88.76 89.19 88.02 88.25 1,166,724 -0.47(-0.53%)
Dec 16, 2019 88.01 88.91 87.34 88.72 1,319,696 +0.82(+0.93%)
Dec 13, 2019 87.56 88.18 86.65 87.90 1,341,840 +0.68(+0.78%)
Dec 12, 2019 89.38 89.55 86.76 87.22 1,867,698 -2.18(-2.44%)
Dec 11, 2019 89.96 90.13 88.61 89.40 1,606,321 -0.39(-0.44%)
Dec 10, 2019 90.77 90.91 88.76 89.80 1,183,565 -1.03(-1.13%)
Dec 09, 2019 91.69 91.70 90.62 90.83 1,056,337 -0.74(-0.81%)
Dec 06, 2019 91.21 91.89 90.79 91.57 1,094,989 +0.36(+0.39%)
Dec 05, 2019 90.55 91.21 90.30 91.21 718,550 +0.54(+0.59%)
Dec 04, 2019 90.03 91.12 89.91 90.67 1,181,690 +0.18(+0.20%)
Dec 03, 2019 89.36 90.62 89.36 90.49 954,255 +1.39(+1.56%)
Dec 02, 2019 90.06 90.26 88.86 89.11 894,869 -1.23(-1.36%)
Nov 29, 2019 90.65 91.06 90.05 90.33 527,712 -0.14(-0.15%)
Nov 27, 2019 90.72 90.72 90.02 90.47 681,154 -0.67(-0.74%)
Nov 26, 2019 89.75 91.15 89.39 91.14 2,767,539 +1.65(+1.85%)
Nov 25, 2019 90.26 90.65 89.31 89.49 1,500,238 -0.46(-0.51%)
Nov 22, 2019 90.28 90.29 88.99 89.95 1,096,163 -0.03(-0.04%)
Nov 21, 2019 90.76 90.83 89.61 89.98 978,182 -1.13(-1.24%)
Nov 20, 2019 91.33 91.65 90.31 91.12 739,773 +0.14(+0.16%)
Nov 19, 2019 90.95 91.29 90.12 90.97 1,431,583 +0.26(+0.28%)
Nov 18, 2019 91.14 91.77 90.37 90.72 1,113,700 -0.60(-0.65%)
Nov 15, 2019 91.32 91.45 90.85 91.31 941,312 +0.08(+0.08%)
Nov 14, 2019 90.00 91.34 90.00 91.24 839,281 +1.49(+1.66%)
Nov 13, 2019 89.31 90.37 89.07 89.74 906,986 +0.76(+0.85%)
Nov 12, 2019 90.00 91.26 88.92 88.99 840,719 -1.01(-1.13%)
Nov 11, 2019 90.47 90.97 89.75 90.00 973,572 -0.54(-0.59%)
Nov 08, 2019 91.87 92.15 90.34 90.54 863,476 -1.43(-1.56%)
Nov 07, 2019 92.36 92.85 91.69 91.97 943,184 -0.79(-0.85%)
Nov 06, 2019 91.62 92.90 91.19 92.76 1,076,662 +1.52(+1.67%)
Nov 05, 2019 92.31 92.62 90.23 91.24 1,787,428 -1.62(-1.74%)
Nov 04, 2019 94.53 94.53 92.58 92.85 1,230,453 -1.88(-1.99%)
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.