Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.462 9.689 9.294 9.390 140,125 -0.11(-1.13%)
Apr 27, 2006 9.557 9.700 9.366 9.497 246,768 -0.14(-1.43%)
Apr 26, 2006 9.503 9.647 9.479 9.635 264,346 +0.19(+2.02%)
Apr 25, 2006 9.521 9.521 9.360 9.444 167,246 -0.05(-0.57%)
Apr 24, 2006 9.432 9.521 9.258 9.497 247,103 +0.08(+0.89%)
Apr 21, 2006 9.647 9.647 9.258 9.414 520,657 -0.14(-1.50%)
Apr 20, 2006 9.503 9.557 9.497 9.557 205,417 +0.01(+0.06%)
Apr 19, 2006 9.450 9.575 9.408 9.551 813,130 +0.08(+0.82%)
Apr 18, 2006 9.342 9.515 9.330 9.474 903,868 +0.14(+1.47%)
Apr 17, 2006 9.402 9.414 9.258 9.336 254,469 -0.08(-0.89%)
Apr 13, 2006 9.456 9.521 9.378 9.420 184,825 -0.04(-0.38%)
Apr 12, 2006 9.575 9.677 9.408 9.456 210,606 -0.16(-1.62%)
Apr 11, 2006 9.742 9.778 9.538 9.611 230,027 -0.13(-1.35%)
Apr 10, 2006 9.838 9.838 9.581 9.742 157,369 -0.10(-1.03%)
Apr 07, 2006 10.05 10.06 9.784 9.844 188,173 -0.16(-1.61%)
Apr 06, 2006 10.09 10.11 9.969 10.01 495,880 -0.10(-0.95%)
Apr 05, 2006 10.09 10.15 9.999 10.10 237,058 +0.07(+0.65%)
Apr 04, 2006 10.12 10.18 9.981 10.04 392,418 -0.66(-6.14%)
Apr 03, 2006 10.27 10.69 9.999 10.69 287,450 +0.42(+4.13%)
Mar 31, 2006 10.17 10.27 9.904 10.27 485,668 +0.13(+1.30%)
Mar 30, 2006 10.29 10.29 9.969 10.14 131,252 -0.14(-1.34%)
Mar 29, 2006 9.999 10.27 9.975 10.27 252,125 +0.27(+2.69%)
Mar 28, 2006 9.987 10.02 9.886 10.01 442,140 +0.04(+0.42%)
Mar 27, 2006 10.03 10.09 9.874 9.963 500,233 -0.06(-0.60%)
Mar 24, 2006 10.25 10.25 9.862 10.02 551,127 -0.22(-2.10%)
Mar 23, 2006 10.17 10.24 10.05 10.24 944,048 +0.08(+0.76%)
Mar 22, 2006 9.856 10.18 9.784 10.16 439,127 +0.20(+2.04%)
Mar 21, 2006 9.951 10.07 9.796 9.957 335,665 +0.01(+0.12%)
Mar 20, 2006 10.07 10.07 9.808 9.945 441,638 -0.14(-1.42%)
Mar 17, 2006 9.993 10.15 9.880 10.09 1,518,948 +0.14(+1.44%)
Mar 16, 2006 9.665 9.999 9.665 9.945 643,874 +0.33(+3.48%)
Mar 15, 2006 9.372 9.695 9.300 9.611 543,761 +0.21(+2.22%)
Mar 14, 2006 9.324 9.420 9.109 9.402 317,082 +0.03(+0.32%)
Mar 13, 2006 9.527 9.587 9.282 9.372 385,052 -0.08(-0.88%)
Mar 10, 2006 9.342 9.456 9.258 9.456 498,559 +0.16(+1.74%)
Mar 09, 2006 9.133 9.318 9.049 9.294 271,210 +0.13(+1.37%)
Mar 08, 2006 9.091 9.181 8.936 9.169 239,067 +0.08(+0.85%)
Mar 07, 2006 9.067 9.181 9.020 9.091 549,453 +0.04(+0.40%)
Mar 06, 2006 8.984 9.073 8.852 9.055 268,364 +0.07(+0.80%)
Mar 03, 2006 9.079 9.085 8.900 8.984 301,512 -0.14(-1.57%)
Mar 02, 2006 9.187 9.223 8.984 9.127 198,720 -0.08(-0.91%)
Mar 01, 2006 8.996 9.462 8.996 9.211 627,635 +0.25(+2.80%)
Feb 28, 2006 9.073 9.109 8.852 8.960 427,575 -0.11(-1.25%)
Feb 27, 2006 8.846 9.103 8.733 9.073 530,870 +0.26(+2.98%)
Feb 24, 2006 8.822 8.834 8.733 8.810 168,418 +0.01(+0.14%)
Feb 23, 2006 8.936 8.960 8.787 8.799 247,438 -0.14(-1.54%)
Feb 22, 2006 8.870 8.990 8.822 8.936 290,296 +0.02(+0.27%)
Feb 21, 2006 9.079 9.079 8.840 8.912 295,485 -0.11(-1.19%)
Feb 17, 2006 8.972 9.061 8.936 9.020 694,601 +0.08(+0.94%)
Feb 16, 2006 9.014 9.020 8.900 8.936 238,062 -0.07(-0.73%)
Feb 15, 2006 8.954 9.061 8.930 9.002 332,651 +0.04(+0.47%)
Feb 14, 2006 8.990 8.990 8.888 8.960 307,539 +0.03(+0.33%)
Feb 13, 2006 9.020 9.031 8.793 8.930 406,983 +0.14(+1.56%)
Feb 10, 2006 8.775 8.888 8.584 8.793 230,529 -0.02(-0.27%)
Feb 09, 2006 8.984 9.061 8.739 8.816 249,279 -0.17(-1.86%)
Feb 08, 2006 8.882 9.026 8.685 8.984 513,961 +0.10(+1.08%)
Feb 07, 2006 8.751 8.888 8.697 8.888 344,538 +0.11(+1.29%)
Feb 06, 2006 8.637 8.793 8.601 8.775 218,977 +0.12(+1.38%)
Feb 03, 2006 8.870 8.870 8.512 8.655 239,234 -0.23(-2.62%)
Feb 02, 2006 9.049 9.049 8.799 8.888 357,261 -0.19(-2.11%)
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.