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 (%)
Apr 28, 2023 142.93 144.57 142.17 143.88 1,040,810 +0.87(+0.61%)
Apr 27, 2023 141.31 143.48 141.31 143.01 1,252,894 +1.64(+1.16%)
Apr 26, 2023 142.34 143.36 140.88 141.37 748,712 -0.90(-0.63%)
Apr 25, 2023 143.91 144.34 142.16 142.27 1,046,698 -1.78(-1.24%)
Apr 24, 2023 143.87 144.39 142.70 144.05 1,236,445 +1.00(+0.70%)
Apr 21, 2023 144.40 145.12 142.71 143.04 1,307,488 -0.72(-0.50%)
Apr 20, 2023 144.16 144.99 142.43 143.76 1,797,784 -1.09(-0.75%)
Apr 19, 2023 145.69 147.06 144.79 144.85 1,984,568 -1.81(-1.23%)
Apr 18, 2023 147.52 148.02 144.42 146.66 1,466,068 -1.26(-0.85%)
Apr 17, 2023 147.45 148.17 145.44 147.92 1,331,704 +1.13(+0.77%)
Apr 14, 2023 150.02 152.52 146.15 146.78 1,715,688 -3.48(-2.32%)
Apr 13, 2023 154.25 154.25 148.66 150.26 2,177,664 -4.38(-2.83%)
Apr 12, 2023 156.67 156.94 154.47 154.65 1,266,962 -1.19(-0.77%)
Apr 11, 2023 155.55 156.26 154.67 155.84 1,908,129 +0.44(+0.28%)
Apr 10, 2023 152.74 155.45 152.74 155.40 2,140,227 +1.35(+0.88%)
Apr 06, 2023 152.48 154.05 150.68 154.05 2,327,497 +2.62(+1.73%)
Apr 05, 2023 151.65 152.66 149.81 151.43 3,496,122 -0.14(-0.09%)
Apr 04, 2023 148.55 152.23 147.20 151.57 5,373,721 +5.36(+3.66%)
Apr 03, 2023 144.56 147.54 143.39 146.21 12,632,240 -7.97(-5.17%)
Mar 31, 2023 151.42 154.32 150.07 154.18 1,100,606 +3.88(+2.58%)
Mar 30, 2023 149.71 150.44 149.21 150.30 706,900 +3.00(+2.04%)
Mar 29, 2023 144.78 147.50 144.43 147.30 690,833 +4.28(+2.99%)
Mar 28, 2023 143.70 145.22 142.53 143.03 540,301 -2.09(-1.44%)
Mar 27, 2023 145.32 147.28 144.54 145.12 729,886 +0.14(+0.10%)
Mar 24, 2023 140.72 145.03 140.41 144.97 720,413 +3.72(+2.63%)
Mar 23, 2023 141.98 145.13 140.90 141.25 753,925 -0.26(-0.18%)
Mar 22, 2023 148.92 150.13 141.45 141.51 1,917,676 -8.63(-5.75%)
Mar 21, 2023 152.11 152.12 147.07 150.14 795,033 -1.59(-1.05%)
Mar 20, 2023 151.46 152.22 149.32 151.73 839,006 +0.78(+0.51%)
Mar 17, 2023 151.31 152.27 150.21 150.96 1,324,407 -0.42(-0.27%)
Mar 16, 2023 148.29 152.56 146.54 151.37 949,596 +2.25(+1.51%)
Mar 15, 2023 148.59 149.62 146.19 149.12 903,975 +0.20(+0.13%)
Mar 14, 2023 149.58 150.93 146.27 148.92 1,642,879 +1.32(+0.90%)
Mar 13, 2023 142.95 150.84 142.48 147.59 1,043,150 +3.78(+2.63%)
Mar 10, 2023 149.85 149.96 143.75 143.81 1,235,237 -6.42(-4.28%)
Mar 09, 2023 153.64 155.21 150.16 150.24 735,250 -3.12(-2.03%)
Mar 08, 2023 152.98 155.73 152.90 153.35 684,309 -0.04(-0.02%)
Mar 07, 2023 156.37 157.37 153.25 153.39 715,384 -3.27(-2.09%)
Mar 06, 2023 158.90 158.90 156.12 156.66 686,074 -1.72(-1.09%)
Mar 03, 2023 157.38 159.50 157.38 158.38 1,098,713 +2.05(+1.31%)
Mar 02, 2023 152.58 156.68 151.81 156.33 1,492,617 +3.05(+1.99%)
Mar 01, 2023 152.19 153.46 150.52 153.28 1,825,390 -0.93(-0.60%)
Feb 28, 2023 151.47 156.30 150.60 154.21 1,793,739 +2.59(+1.71%)
Feb 27, 2023 152.14 153.74 149.49 151.61 1,056,774 +1.02(+0.68%)
Feb 24, 2023 147.11 151.44 147.11 150.59 1,560,536 +2.01(+1.36%)
Feb 23, 2023 145.78 148.80 142.97 148.58 1,775,982 +4.06(+2.81%)
Feb 22, 2023 148.34 148.90 143.71 144.51 1,284,158 -3.95(-2.66%)
Feb 21, 2023 147.83 148.89 147.11 148.47 692,040 -0.44(-0.30%)
Feb 17, 2023 148.79 149.99 147.65 148.91 829,333 +0.14(+0.09%)
Feb 16, 2023 149.58 150.54 148.57 148.77 609,297 -3.13(-2.06%)
Feb 15, 2023 149.05 151.92 148.52 151.89 571,866 +2.08(+1.39%)
Feb 14, 2023 152.02 153.77 149.59 149.81 1,043,734 -2.78(-1.82%)
Feb 13, 2023 151.88 153.51 151.04 152.60 906,426 +1.11(+0.73%)
Feb 10, 2023 153.76 154.26 150.12 151.49 936,590 -3.67(-2.37%)
Feb 09, 2023 156.40 157.03 154.07 155.16 1,680,638 -0.60(-0.38%)
Feb 08, 2023 156.48 157.11 155.22 155.76 1,625,128 -1.25(-0.80%)
Feb 07, 2023 155.17 158.09 154.23 157.02 2,490,433 -0.32(-0.20%)
Feb 06, 2023 151.23 158.39 151.23 157.34 2,676,449 +4.55(+2.98%)
Feb 03, 2023 152.29 153.68 150.30 152.78 1,002,469 -1.86(-1.20%)
Feb 02, 2023 150.28 155.77 150.28 154.64 774,565 +6.25(+4.21%)
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.