Skip to main content

Extra Space Storage Inc (NY: EXR )

158.99 +4.08 (+2.63%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 8.225 8.493 8.159 8.457 3,014,356 +0.10(+1.21%)
Jul 30, 2008 8.451 8.774 8.296 8.356 3,621,347 -0.76(-8.32%)
Jul 29, 2008 9.114 9.191 8.815 9.114 1,112,947 +0.25(+2.83%)
Jul 28, 2008 9.078 9.263 8.827 8.863 672,052 -0.26(-2.81%)
Jul 25, 2008 9.126 9.305 9.024 9.120 1,013,085 +0.06(+0.66%)
Jul 24, 2008 9.472 9.472 9.036 9.060 1,222,522 -0.35(-3.74%)
Jul 23, 2008 9.329 9.520 9.197 9.412 1,222,256 +0.08(+0.90%)
Jul 22, 2008 8.833 9.353 8.780 9.329 1,344,961 +0.45(+5.11%)
Jul 21, 2008 8.833 8.899 8.565 8.875 1,216,236 -0.11(-1.26%)
Jul 18, 2008 9.144 9.221 8.899 8.989 1,171,533 -0.13(-1.38%)
Jul 17, 2008 8.899 9.126 8.744 9.114 1,381,573 +0.24(+2.69%)
Jul 16, 2008 8.547 8.875 8.439 8.875 1,508,081 +0.36(+4.20%)
Jul 15, 2008 8.630 8.929 8.493 8.517 1,355,454 -0.20(-2.26%)
Jul 14, 2008 9.197 9.221 8.690 8.714 809,704 -0.34(-3.76%)
Jul 11, 2008 8.971 9.126 8.798 9.054 1,322,752 -0.02(-0.20%)
Jul 10, 2008 8.809 9.126 8.803 9.072 1,198,756 +0.26(+2.98%)
Jul 09, 2008 9.430 9.430 8.786 8.809 968,635 -0.63(-6.64%)
Jul 08, 2008 8.935 9.478 8.905 9.436 1,330,401 +0.48(+5.40%)
Jul 07, 2008 9.162 9.203 8.905 8.953 1,044,700 -0.13(-1.45%)
Jul 04, 2008 9.090 9.191 9.042 9.084 426,592 +0.00(+0.00%)
Jul 03, 2008 9.090 9.191 9.042 9.084 426,592 +0.01(+0.13%)
Jul 02, 2008 9.180 9.233 9.030 9.072 902,945 -0.13(-1.36%)
Jul 01, 2008 9.072 9.203 8.977 9.197 1,033,121 +0.03(+0.33%)
Jun 30, 2008 9.126 9.287 9.054 9.168 892,418 +0.04(+0.39%)
Jun 27, 2008 9.174 9.197 9.000 9.132 1,903,797 -0.02(-0.26%)
Jun 26, 2008 9.257 9.376 9.120 9.156 666,032 -0.23(-2.48%)
Jun 25, 2008 9.311 9.538 9.257 9.388 991,887 +0.11(+1.22%)
Jun 24, 2008 9.102 9.341 9.024 9.275 996,078 +0.13(+1.37%)
Jun 23, 2008 9.478 9.490 9.126 9.150 805,202 -0.26(-2.79%)
Jun 20, 2008 9.562 9.615 9.281 9.412 1,584,260 -0.11(-1.13%)
Jun 19, 2008 9.257 9.526 9.156 9.520 1,005,278 +0.30(+3.30%)
Jun 18, 2008 9.156 9.269 9.060 9.215 1,137,048 -0.01(-0.13%)
Jun 17, 2008 9.538 9.567 9.227 9.227 820,809 -0.30(-3.19%)
Jun 16, 2008 9.418 9.582 9.359 9.532 882,168 +0.04(+0.44%)
Jun 13, 2008 9.448 9.490 9.233 9.490 783,965 +0.14(+1.53%)
Jun 12, 2008 9.305 9.585 9.275 9.347 1,161,926 +0.03(+0.32%)
Jun 11, 2008 9.490 9.538 9.275 9.317 1,198,314 -0.26(-2.68%)
Jun 10, 2008 9.550 9.669 9.502 9.573 1,248,144 +0.00(+0.00%)
Jun 09, 2008 9.663 9.729 9.502 9.573 1,394,280 -0.10(-1.05%)
Jun 06, 2008 9.800 9.896 9.651 9.675 1,207,036 -0.23(-2.29%)
Jun 05, 2008 9.788 9.902 9.758 9.902 900,750 +0.10(+1.04%)
Jun 04, 2008 9.633 9.961 9.502 9.800 1,076,698 +0.10(+0.98%)
Jun 03, 2008 9.818 9.908 9.585 9.705 1,449,681 -0.20(-1.99%)
Jun 02, 2008 9.979 9.979 9.747 9.902 1,232,868 -0.04(-0.36%)
May 30, 2008 9.932 10.04 9.836 9.938 3,233,404 -0.04(-0.36%)
May 29, 2008 10.03 10.06 9.872 9.973 1,112,694 -0.02(-0.24%)
May 28, 2008 10.07 10.11 9.938 9.997 1,040,370 -0.07(-0.71%)
May 27, 2008 9.961 10.12 9.945 10.07 994,555 +0.12(+1.20%)
May 26, 2008 9.729 9.949 9.621 9.949 0 +0.00(+0.00%)
May 23, 2008 9.729 9.949 9.621 9.949 1,651,381 +0.14(+1.40%)
May 22, 2008 9.854 9.878 9.735 9.812 1,474,183 -0.02(-0.18%)
May 21, 2008 9.896 9.955 9.729 9.830 1,480,283 -0.07(-0.72%)
May 20, 2008 9.920 9.973 9.806 9.902 1,168,296 -0.10(-0.96%)
May 19, 2008 9.943 10.05 9.788 9.997 1,383,805 -0.02(-0.18%)
May 16, 2008 9.908 10.02 9.788 10.02 1,311,386 +0.13(+1.33%)
May 15, 2008 9.776 9.908 9.764 9.884 2,256,793 +0.10(+0.98%)
May 14, 2008 9.848 9.848 9.669 9.788 16,228,419 -0.22(-2.21%)
May 13, 2008 10.12 10.14 9.812 10.01 3,091,123 -0.14(-1.35%)
May 12, 2008 10.13 10.27 10.09 10.15 640,240 +0.08(+0.77%)
May 09, 2008 10.07 10.14 9.961 10.07 488,327 -0.04(-0.35%)
May 08, 2008 10.22 10.23 10.04 10.10 526,836 -0.10(-0.94%)
May 07, 2008 10.50 10.50 10.16 10.20 769,280 -0.30(-2.84%)
May 06, 2008 10.46 10.55 10.37 10.50 600,945 +0.01(+0.06%)
May 05, 2008 10.65 10.65 10.33 10.49 693,654 -0.07(-0.68%)
May 02, 2008 10.62 10.68 10.53 10.56 1,032,846 +0.07(+0.62%)
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.