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

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2023 142.82 143.98 139.62 142.44 1,509,721 +0.84(+0.59%)
Jun 29, 2023 141.07 142.71 139.68 141.60 892,727 -0.03(-0.02%)
Jun 28, 2023 140.67 141.87 140.13 141.63 1,555,003 +0.83(+0.59%)
Jun 27, 2023 140.16 141.64 138.88 140.79 987,444 +1.36(+0.97%)
Jun 26, 2023 135.50 139.64 135.49 139.44 1,199,521 +3.59(+2.64%)
Jun 23, 2023 137.07 138.46 135.75 135.85 1,254,696 -1.20(-0.87%)
Jun 22, 2023 140.18 140.27 136.15 137.04 927,278 -2.68(-1.92%)
Jun 21, 2023 137.28 140.03 136.23 139.72 879,677 +2.12(+1.54%)
Jun 20, 2023 138.06 138.32 136.11 137.61 1,118,401 -1.42(-1.02%)
Jun 16, 2023 138.76 140.76 138.23 139.02 1,644,547 -0.48(-0.34%)
Jun 15, 2023 137.02 139.50 881,177 -9.17(-6.17%)
May 08, 2023 145.94 149.06 145.35 148.67 1,209,909 +2.12(+1.45%)
May 05, 2023 143.10 146.65 143.03 146.55 1,959,136 +3.74(+2.62%)
May 04, 2023 139.89 143.74 139.47 142.81 1,369,201 +3.34(+2.40%)
May 03, 2023 142.24 142.79 137.88 139.46 2,263,839 -3.74(-2.61%)
May 02, 2023 143.74 144.26 141.73 143.21 1,155,997 -1.13(-0.78%)
May 01, 2023 143.32 144.55 142.66 144.33 813,701 +0.34(+0.24%)
Apr 28, 2023 143.04 144.68 142.29 143.99 1,039,985 +0.87(+0.61%)
Apr 27, 2023 141.42 143.59 141.42 143.12 1,251,901 +1.64(+1.16%)
Apr 26, 2023 142.46 143.47 140.99 141.48 748,119 -0.90(-0.63%)
Apr 25, 2023 144.03 144.46 142.28 142.38 1,045,868 -1.78(-1.23%)
Apr 24, 2023 143.98 144.50 142.81 144.16 1,235,465 +1.00(+0.70%)
Apr 21, 2023 144.51 145.23 142.83 143.16 1,306,451 -0.72(-0.50%)
Apr 20, 2023 144.28 145.11 142.54 143.88 1,796,359 -1.09(-0.75%)
Apr 19, 2023 145.81 147.17 144.91 144.97 1,982,995 -1.81(-1.23%)
Apr 18, 2023 147.64 148.14 144.53 146.78 1,464,906 -1.26(-0.85%)
Apr 17, 2023 147.57 148.29 145.56 148.03 1,330,648 +1.14(+0.77%)
Apr 14, 2023 150.14 152.64 146.26 146.90 1,714,328 -3.49(-2.32%)
Apr 13, 2023 154.37 154.37 148.77 150.38 2,175,938 -4.38(-2.83%)
Apr 12, 2023 156.79 157.07 154.60 154.77 1,265,957 -1.19(-0.76%)
Apr 11, 2023 155.68 156.39 154.79 155.96 1,906,617 +0.44(+0.28%)
Apr 10, 2023 152.87 155.57 152.87 155.53 2,138,531 +1.36(+0.88%)
Apr 06, 2023 152.60 154.16 150.80 154.17 2,325,652 +2.62(+1.73%)
Apr 05, 2023 151.77 152.78 149.93 151.55 3,493,350 -0.14(-0.09%)
Apr 04, 2023 148.67 152.35 147.31 151.69 5,369,461 +5.36(+3.66%)
Apr 03, 2023 144.67 147.66 143.51 146.33 12,622,227 -7.97(-5.17%)
Mar 31, 2023 151.54 154.45 150.19 154.30 1,099,733 +3.88(+2.58%)
Mar 30, 2023 149.82 150.56 149.33 150.42 706,340 +3.00(+2.04%)
Mar 29, 2023 144.90 147.62 144.55 147.42 690,285 +4.28(+2.99%)
Mar 28, 2023 143.81 145.34 142.65 143.14 539,873 -2.09(-1.44%)
Mar 27, 2023 145.44 147.40 144.65 145.23 729,308 +0.14(+0.10%)
Mar 24, 2023 140.83 145.15 140.52 145.09 719,842 +3.72(+2.63%)
Mar 23, 2023 142.10 145.24 141.01 141.37 753,328 -0.26(-0.18%)
Mar 22, 2023 149.04 150.25 141.57 141.62 1,916,156 -8.64(-5.75%)
Mar 21, 2023 152.23 152.24 147.19 150.26 794,403 -1.59(-1.05%)
Mar 20, 2023 151.58 152.34 149.44 151.85 838,341 +0.78(+0.51%)
Mar 17, 2023 151.43 152.39 150.33 151.07 1,323,357 -0.42(-0.27%)
Mar 16, 2023 148.40 152.69 146.65 151.49 948,844 +2.25(+1.51%)
Mar 15, 2023 148.71 149.74 146.31 149.24 903,258 +0.20(+0.13%)
Mar 14, 2023 149.70 151.05 146.39 149.04 1,641,577 +1.33(+0.90%)
Mar 13, 2023 143.06 150.96 142.59 147.71 1,042,323 +3.79(+2.63%)
Mar 10, 2023 149.97 150.07 143.86 143.93 1,234,257 -6.43(-4.28%)
Mar 09, 2023 153.76 155.33 150.28 150.36 734,667 -3.12(-2.03%)
Mar 08, 2023 153.10 155.86 153.02 153.48 683,767 -0.04(-0.02%)
Mar 07, 2023 156.50 157.50 153.37 153.51 714,817 -3.27(-2.09%)
Mar 06, 2023 159.03 159.03 156.25 156.79 685,530 -1.72(-1.09%)
Mar 03, 2023 157.51 159.63 157.51 158.51 1,097,842 +2.05(+1.31%)
Mar 02, 2023 152.70 156.81 151.93 156.46 1,491,434 +3.06(+1.99%)
Mar 01, 2023 152.31 153.58 150.64 153.40 1,823,943 -0.93(-0.60%)
Feb 28, 2023 151.59 156.42 150.72 154.33 1,792,318 +2.60(+1.71%)
Feb 27, 2023 152.26 153.86 149.61 151.73 1,055,937 +1.02(+0.68%)
Feb 24, 2023 147.22 151.56 147.22 150.71 1,559,299 +2.01(+1.36%)
Feb 23, 2023 145.89 148.92 143.08 148.70 1,774,574 +4.07(+2.81%)
Feb 22, 2023 148.45 149.01 143.83 144.63 1,283,140 -3.96(-2.66%)
Feb 21, 2023 147.95 149.01 147.22 148.58 691,492 -0.44(-0.30%)
Feb 17, 2023 148.91 150.11 147.77 149.03 828,675 +0.14(+0.09%)
Feb 16, 2023 149.70 150.66 148.69 148.88 608,814 -3.13(-2.06%)
Feb 15, 2023 149.16 152.04 148.64 152.01 571,413 +2.08(+1.39%)
Feb 14, 2023 152.14 153.89 149.71 149.93 1,042,907 -2.78(-1.82%)
Feb 13, 2023 152.00 153.63 151.16 152.72 905,708 +1.11(+0.73%)
Feb 10, 2023 153.88 154.38 150.23 151.61 935,848 -3.67(-2.37%)
Feb 09, 2023 156.52 157.15 154.19 155.29 1,679,306 -0.60(-0.38%)
Feb 08, 2023 156.61 157.24 155.34 155.89 1,623,840 -1.26(-0.80%)
Feb 07, 2023 155.30 158.21 154.35 157.14 2,488,459 -0.32(-0.20%)
Feb 06, 2023 151.35 158.52 151.35 157.46 2,674,327 +4.56(+2.98%)
Feb 03, 2023 152.41 153.81 150.42 152.91 1,001,675 -1.86(-1.20%)
Feb 02, 2023 150.40 155.90 150.40 154.76 773,951 +6.25(+4.21%)
Feb 01, 2023 146.92 149.35 145.24 148.51 673,675 +0.57(+0.39%)
Jan 31, 2023 143.11 148.03 142.64 147.94 1,771,607 +4.53(+3.16%)
Jan 30, 2023 146.39 148.36 143.34 143.41 1,174,693 -4.30(-2.91%)
Jan 27, 2023 146.22 148.30 145.80 147.71 900,512 +1.26(+0.86%)
Jan 26, 2023 143.13 146.50 142.17 146.46 1,253,684 +4.24(+2.98%)
Jan 25, 2023 142.05 143.51 140.79 142.22 1,245,432 -0.34(-0.24%)
Jan 24, 2023 142.10 143.75 140.92 142.56 1,639,163 +0.76(+0.54%)
Jan 23, 2023 141.88 142.61 140.62 141.80 845,794 +0.35(+0.25%)
Jan 20, 2023 140.35 141.61 139.06 141.45 1,479,730 +0.85(+0.61%)
Jan 19, 2023 140.60 142.71 140.42 140.60 728,440 -0.77(-0.54%)
Jan 18, 2023 143.41 144.12 141.17 141.37 742,822 -2.14(-1.49%)
Jan 17, 2023 141.97 144.86 141.84 143.50 1,046,236 +1.12(+0.79%)
Jan 13, 2023 143.02 144.32 142.31 142.38 775,225 -2.07(-1.43%)
Jan 12, 2023 145.06 145.16 142.80 144.45 983,566 +0.27(+0.19%)
Jan 11, 2023 139.58 144.38 139.24 144.18 1,053,693 +6.88(+5.01%)
Jan 10, 2023 137.75 137.94 135.28 137.30 766,014 -0.77(-0.56%)
Jan 09, 2023 136.49 139.38 135.07 138.07 1,291,063 +3.09(+2.29%)
Jan 06, 2023 132.94 135.78 132.23 134.97 934,419 +2.77(+2.10%)
Jan 05, 2023 133.91 134.50 131.20 132.20 802,298 -3.22(-2.37%)
Jan 04, 2023 136.91 138.36 134.66 135.41 834,688 +0.17(+0.12%)
Jan 03, 2023 138.52 139.01 133.53 135.25 811,722 -2.71(-1.96%)
Dec 30, 2022 138.71 139.09 136.32 137.96 628,846 -1.71(-1.23%)
Dec 29, 2022 137.54 139.94 136.91 139.67 577,962 +3.45(+2.53%)
Dec 28, 2022 138.76 139.59 135.96 136.22 594,304 -2.07(-1.50%)
Dec 27, 2022 137.64 138.59 135.92 138.29 649,616 +0.59(+0.43%)
Dec 23, 2022 135.90 137.75 135.41 137.70 525,024 +0.78(+0.57%)
Dec 22, 2022 136.53 137.11 134.59 136.92 638,503 -0.83(-0.61%)
Dec 21, 2022 137.84 139.17 136.76 137.76 585,417 +0.92(+0.67%)
Dec 20, 2022 136.45 137.89 134.97 136.84 712,355 -0.67(-0.49%)
Dec 19, 2022 139.31 139.40 136.41 137.51 743,871 -2.43(-1.73%)
Dec 16, 2022 144.08 144.20 137.83 139.94 2,719,875 -5.92(-4.06%)
Dec 15, 2022 144.34 146.77 142.64 145.87 1,570,790 -0.37(-0.25%)
Dec 14, 2022 147.43 148.69 145.01 146.23 1,385,035 -1.53(-1.03%)
Dec 13, 2022 152.30 153.70 147.16 147.76 1,378,635 +0.49(+0.33%)
Dec 12, 2022 145.30 147.43 144.03 147.27 1,079,718 +1.89(+1.30%)
Dec 09, 2022 145.93 146.92 145.33 145.38 756,779 -0.82(-0.56%)
Dec 08, 2022 146.17 150.05 145.92 146.19 1,492,516 +0.28(+0.19%)
Dec 07, 2022 144.98 148.00 144.41 145.92 1,000,206 +1.04(+0.72%)
Dec 06, 2022 145.94 145.94 142.31 144.88 1,628,208 -0.75(-0.52%)
Dec 05, 2022 146.38 148.17 144.48 145.63 1,624,662 -2.00(-1.35%)
Dec 02, 2022 147.48 148.41 146.29 147.62 1,053,767 -0.97(-0.66%)
Dec 01, 2022 149.28 150.26 146.72 148.60 1,396,087 -0.59(-0.40%)
Nov 30, 2022 141.69 149.49 141.69 149.19 1,716,135 +6.66(+4.67%)
Nov 29, 2022 142.13 143.02 141.61 142.54 1,305,402 +0.90(+0.64%)
Nov 28, 2022 143.72 144.64 141.46 141.64 1,610,985 -2.85(-1.97%)
Nov 25, 2022 146.06 147.02 143.69 144.49 390,323 -0.81(-0.56%)
Nov 23, 2022 145.76 146.08 144.17 145.29 1,206,400 -0.23(-0.16%)
Nov 22, 2022 147.04 147.48 145.17 145.53 1,339,175 -0.79(-0.54%)
Nov 21, 2022 145.61 147.72 145.41 146.32 882,270 -0.51(-0.35%)
Nov 18, 2022 146.44 146.84 144.51 146.83 777,800 +2.64(+1.83%)
Nov 17, 2022 143.82 145.80 142.78 144.19 575,582 -1.51(-1.04%)
Nov 16, 2022 144.06 148.04 143.92 145.70 1,125,677 +1.93(+1.34%)
Nov 15, 2022 145.57 146.01 141.71 143.77 1,074,821 +0.48(+0.34%)
Nov 14, 2022 146.57 146.96 143.27 143.29 1,069,829 -3.71(-2.53%)
Nov 11, 2022 151.42 152.58 146.07 147.00 1,362,407 -4.42(-2.92%)
Nov 10, 2022 147.12 152.03 146.40 151.42 1,476,860 +10.64(+7.56%)
Nov 09, 2022 141.71 143.90 140.78 140.78 1,857,334 -1.98(-1.39%)
Nov 08, 2022 141.55 144.31 141.03 142.76 1,258,300 +1.63(+1.16%)
Nov 07, 2022 143.50 144.90 139.06 141.13 1,432,532 -1.74(-1.22%)
Nov 04, 2022 144.80 145.11 141.42 142.86 1,289,798 -0.35(-0.25%)
Nov 03, 2022 144.84 145.00 141.30 143.22 1,583,776 -3.91(-2.66%)
Nov 02, 2022 155.99 147.12 3,424,742 -18.04(-10.92%)
Nov 01, 2022 166.46 166.85 164.23 165.16 728,888 +0.42(+0.25%)
Oct 31, 2022 165.25 167.83 164.72 164.75 846,578 -1.18(-0.71%)
Oct 28, 2022 159.03 166.97 159.02 165.93 949,243 +6.35(+3.98%)
Oct 27, 2022 160.32 160.83 158.38 159.57 775,919 +0.40(+0.25%)
Oct 26, 2022 160.56 162.71 158.83 159.18 1,017,869 -1.79(-1.11%)
Oct 25, 2022 154.05 161.11 154.05 160.97 929,676 +7.76(+5.07%)
Oct 24, 2022 155.82 156.11 152.93 153.21 857,459 -0.88(-0.57%)
Oct 21, 2022 154.12 154.14 151.00 154.09 753,059 +0.17(+0.11%)
Oct 20, 2022 154.66 155.81 152.95 153.92 474,483 -0.13(-0.08%)
Oct 19, 2022 156.60 157.36 153.26 154.05 684,749 -4.60(-2.90%)
Oct 18, 2022 158.26 160.74 156.60 158.66 589,306 +2.76(+1.77%)
Oct 17, 2022 152.42 156.40 152.08 155.90 629,093 +6.59(+4.42%)
Oct 14, 2022 156.36 156.80 149.11 149.31 708,974 -5.55(-3.59%)
Oct 13, 2022 151.38 155.68 150.62 154.86 783,913 -0.01(-0.01%)
Oct 12, 2022 156.38 157.46 154.43 154.87 863,189 -1.32(-0.84%)
Oct 11, 2022 153.47 156.54 153.19 156.19 914,027 +2.41(+1.57%)
Oct 10, 2022 153.79 155.01 152.56 153.77 563,699 +0.42(+0.27%)
Oct 07, 2022 158.21 159.54 152.27 153.35 1,056,932 -6.44(-4.03%)
Oct 06, 2022 165.25 165.56 159.58 159.80 828,410 -5.57(-3.37%)
Oct 05, 2022 164.54 166.00 160.91 165.37 1,035,913 -1.26(-0.76%)
Oct 04, 2022 162.69 166.82 162.22 166.63 1,394,582 +5.45(+3.38%)
Oct 03, 2022 162.42 162.52 158.78 161.18 879,399 +0.83(+0.52%)
Sep 30, 2022 158.64 161.00 157.50 160.35 1,215,907 +3.60(+2.30%)
Sep 29, 2022 156.90 157.26 153.82 156.75 799,495 -1.71(-1.08%)
Sep 28, 2022 156.47 159.25 154.87 158.46 1,014,599 +3.44(+2.22%)
Sep 27, 2022 159.07 159.70 154.09 155.03 1,004,478 -2.61(-1.66%)
Sep 26, 2022 159.78 159.91 155.55 157.63 1,044,512 -2.74(-1.71%)
Sep 23, 2022 160.45 162.62 158.53 160.37 1,021,411 -1.64(-1.01%)
Sep 22, 2022 163.91 164.00 160.53 162.02 1,224,200 -2.56(-1.56%)
Sep 21, 2022 167.69 169.14 164.16 164.58 939,872 -1.69(-1.02%)
Sep 20, 2022 167.74 168.65 165.22 166.27 988,509 -3.00(-1.77%)
Sep 19, 2022 169.29 170.36 166.96 169.27 902,860 -1.75(-1.02%)
Sep 16, 2022 172.68 173.17 168.81 171.01 1,650,179 -2.28(-1.32%)
Sep 15, 2022 177.56 177.56 172.81 173.30 925,317 -4.64(-2.61%)
Sep 14, 2022 177.38 178.73 175.92 177.94 1,244,605 -1.25(-0.70%)
Sep 13, 2022 181.89 182.05 177.74 179.19 1,020,443 -5.10(-2.77%)
Sep 12, 2022 185.96 186.36 183.90 184.30 853,216 -1.67(-0.90%)
Sep 09, 2022 187.65 188.39 185.70 185.96 779,688 -1.48(-0.79%)
Sep 08, 2022 188.99 190.05 184.98 187.45 751,060 -1.53(-0.81%)
Sep 07, 2022 186.39 189.38 186.37 188.98 749,636 +2.44(+1.31%)
Sep 06, 2022 184.44 187.53 183.56 186.53 583,390 +2.64(+1.44%)
Sep 02, 2022 186.31 187.85 183.01 183.89 493,311 -1.24(-0.67%)
Sep 01, 2022 181.98 185.21 181.50 185.13 542,541 +2.04(+1.11%)
Aug 31, 2022 186.19 186.60 182.28 183.09 1,086,387 -2.16(-1.16%)
Aug 30, 2022 189.17 189.56 183.94 185.25 704,895 -3.92(-2.07%)
Aug 29, 2022 189.34 190.06 188.00 189.17 676,212 -1.66(-0.87%)
Aug 26, 2022 194.15 194.93 189.87 190.83 560,258 -3.33(-1.71%)
Aug 25, 2022 191.59 194.37 191.03 194.15 689,297 +2.82(+1.47%)
Aug 24, 2022 189.96 193.47 189.81 191.34 599,336 +1.88(+0.99%)
Aug 23, 2022 191.92 192.01 187.97 189.46 800,915 -3.11(-1.62%)
Aug 22, 2022 193.56 194.43 191.70 192.57 621,874 -2.42(-1.24%)
Aug 19, 2022 196.24 196.24 194.18 194.99 600,283 -1.34(-0.69%)
Aug 18, 2022 199.15 199.48 195.58 196.34 647,021 -1.79(-0.90%)
Aug 17, 2022 194.79 199.28 194.43 198.12 810,198 +2.13(+1.09%)
Aug 16, 2022 195.78 197.24 194.66 196.00 614,763 -0.97(-0.49%)
Aug 15, 2022 194.78 197.01 194.38 196.96 768,179 +1.69(+0.86%)
Aug 12, 2022 192.18 195.52 191.69 195.28 756,244 +4.16(+2.17%)
Aug 11, 2022 191.43 192.99 189.91 191.12 639,947 +0.56(+0.29%)
Aug 10, 2022 189.75 190.72 188.02 190.56 798,734 +3.16(+1.69%)
Aug 09, 2022 185.15 187.45 183.18 187.40 748,953 +2.81(+1.52%)
Aug 08, 2022 182.74 184.83 181.95 184.59 610,845 +2.89(+1.59%)
Aug 05, 2022 178.46 182.02 177.35 181.70 615,554 +1.81(+1.01%)
Aug 04, 2022 179.19 181.01 177.16 179.88 700,948 +0.84(+0.47%)
Aug 03, 2022 175.05 182.38 174.59 179.04 1,339,163 +6.76(+3.92%)
Aug 02, 2022 174.15 175.02 171.79 172.28 936,899 -1.85(-1.06%)
Aug 01, 2022 173.27 174.41 171.36 174.13 671,996 -0.47(-0.27%)
Jul 29, 2022 173.37 175.42 172.28 174.60 772,391 +1.27(+0.73%)
Jul 28, 2022 167.99 173.67 167.87 173.33 609,568 +6.57(+3.94%)
Jul 27, 2022 164.93 166.90 163.69 166.76 446,326 +1.74(+1.06%)
Jul 26, 2022 164.30 165.54 163.23 165.02 351,663 +1.00(+0.61%)
Jul 25, 2022 163.57 164.59 162.66 164.03 539,278 +0.12(+0.07%)
Jul 22, 2022 162.62 165.02 161.91 163.91 589,822 +2.28(+1.41%)
Jul 21, 2022 159.49 161.66 158.37 161.62 481,266 +2.43(+1.53%)
Jul 20, 2022 158.68 161.20 158.05 159.19 285,926 +0.62(+0.39%)
Jul 19, 2022 156.56 159.13 155.92 158.57 443,185 +3.24(+2.09%)
Jul 18, 2022 157.23 157.93 154.56 155.33 443,070 -0.89(-0.57%)
Jul 15, 2022 156.40 157.91 154.47 156.22 438,057 +1.93(+1.25%)
Jul 14, 2022 151.23 155.45 150.25 154.29 389,479 -0.14(-0.09%)
Jul 13, 2022 152.45 155.83 151.74 154.43 361,257 +0.57(+0.37%)
Jul 12, 2022 157.12 158.68 152.40 153.86 547,600 -4.64(-2.93%)
Jul 11, 2022 158.33 161.00 158.02 158.50 391,241 -0.97(-0.61%)
Jul 08, 2022 159.16 160.55 158.29 159.47 273,492 +0.03(+0.02%)
Jul 07, 2022 161.21 162.15 158.74 159.44 377,025 -1.10(-0.69%)
Jul 06, 2022 159.18 161.84 158.05 160.54 513,847 +2.20(+1.39%)
Jul 05, 2022 159.30 159.30 154.48 158.34 412,615 -2.31(-1.44%)
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.