Skip to main content

Extra Space Storage Inc (NY: EXR )

147.00 +0.25 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 175.69 180.44 174.68 179.54 1,440,974 +3.43(+1.95%)
Oct 28, 2021 166.92 176.42 166.92 176.11 881,887 +8.86(+5.30%)
Oct 27, 2021 170.91 170.69 166.75 167.25 620,470 -3.11(-1.83%)
Oct 26, 2021 171.29 170.36 420,049 -1.08(-0.63%)
Oct 25, 2021 169.51 171.68 168.62 171.44 390,568 +2.31(+1.37%)
Oct 22, 2021 169.11 170.49 168.67 169.13 580,774 +0.74(+0.44%)
Oct 21, 2021 169.05 168.28 167.73 168.39 341,443 +0.12(+0.07%)
Oct 20, 2021 167.01 168.70 166.88 168.28 453,819 +1.39(+0.83%)
Oct 19, 2021 167.98 168.25 166.47 166.88 417,822 -0.65(-0.39%)
Oct 18, 2021 165.62 168.00 165.56 167.53 654,344 +1.09(+0.66%)
Oct 15, 2021 167.91 168.06 165.58 166.44 832,556 -0.66(-0.40%)
Oct 14, 2021 164.54 167.28 163.95 167.10 531,680 +3.58(+2.19%)
Oct 13, 2021 160.82 163.74 160.32 163.52 517,699 +2.82(+1.75%)
Oct 12, 2021 158.00 161.91 157.42 160.70 618,897 +3.89(+2.48%)
Oct 11, 2021 154.96 156.90 154.33 156.80 581,715 +1.19(+0.77%)
Oct 08, 2021 156.69 157.73 155.42 155.61 369,690 -1.24(-0.79%)
Oct 07, 2021 156.03 158.28 155.91 156.85 643,229 +1.73(+1.11%)
Oct 06, 2021 152.19 155.29 150.97 155.12 491,931 +2.40(+1.57%)
Oct 05, 2021 153.81 153.93 151.70 152.72 492,367 -0.37(-0.24%)
Oct 04, 2021 153.31 154.28 151.56 153.09 696,198 -0.58(-0.38%)
Oct 01, 2021 153.99 154.81 151.82 153.68 565,556 +0.86(+0.57%)
Sep 30, 2021 157.30 157.65 152.61 152.81 888,596 -3.66(-2.34%)
Sep 29, 2021 156.49 157.66 155.83 156.47 468,088 +0.61(+0.39%)
Sep 28, 2021 153.03 156.42 151.77 155.86 866,408 +1.69(+1.10%)
Sep 27, 2021 157.14 158.43 154.11 154.17 770,081 -2.85(-1.81%)
Sep 24, 2021 160.60 161.47 156.89 157.01 1,128,445 -4.18(-2.59%)
Sep 23, 2021 163.20 164.15 160.68 161.19 577,998 -1.80(-1.10%)
Sep 22, 2021 164.35 164.60 162.59 162.99 604,447 -0.51(-0.31%)
Sep 21, 2021 164.19 165.65 163.27 163.50 493,401 -0.39(-0.24%)
Sep 20, 2021 162.61 165.55 161.71 163.89 730,811 +0.05(+0.03%)
Sep 17, 2021 166.92 166.92 163.52 163.84 1,430,198 -2.57(-1.55%)
Sep 16, 2021 168.03 168.67 165.93 166.41 471,411 -1.09(-0.65%)
Sep 15, 2021 167.28 168.78 166.75 167.50 443,926 +0.53(+0.32%)
Sep 14, 2021 169.01 169.94 166.28 166.97 519,784 -1.49(-0.89%)
Sep 13, 2021 170.32 171.48 168.44 168.47 585,637 -0.54(-0.32%)
Sep 10, 2021 169.53 170.84 168.56 169.01 832,571 -0.08(-0.05%)
Sep 09, 2021 173.72 174.20 168.93 169.09 1,063,548 -4.75(-2.73%)
Sep 08, 2021 172.12 175.89 171.94 173.84 661,511 +1.36(+0.79%)
Sep 07, 2021 174.25 175.02 170.49 172.49 660,666 -2.54(-1.45%)
Sep 03, 2021 173.16 175.20 171.92 175.03 992,616 +1.90(+1.10%)
Sep 02, 2021 171.86 173.45 171.09 173.13 980,801 +1.65(+0.96%)
Sep 01, 2021 169.19 171.79 168.37 171.47 958,462 +2.59(+1.54%)
Aug 31, 2021 167.61 169.26 166.42 168.88 931,600 +1.14(+0.68%)
Aug 30, 2021 165.78 167.74 165.48 167.74 576,804 +1.99(+1.20%)
Aug 27, 2021 164.93 166.14 164.32 165.75 536,559 +1.76(+1.07%)
Aug 26, 2021 163.30 165.94 163.28 163.99 977,463 +1.15(+0.70%)
Aug 25, 2021 160.65 163.77 160.40 162.85 795,562 +2.20(+1.37%)
Aug 24, 2021 160.73 161.21 158.85 160.65 823,282 +0.36(+0.23%)
Aug 23, 2021 160.32 161.54 159.48 160.29 563,390 -0.14(-0.09%)
Aug 20, 2021 159.67 162.00 158.82 160.43 815,700 +0.96(+0.60%)
Aug 19, 2021 156.92 159.54 156.53 159.48 864,730 +1.84(+1.16%)
Aug 18, 2021 159.55 159.79 157.46 157.64 1,013,649 -1.73(-1.08%)
Aug 17, 2021 157.88 159.40 157.73 159.37 916,084 +0.98(+0.62%)
Aug 16, 2021 158.56 159.37 157.83 158.39 1,016,721 -0.34(-0.22%)
Aug 13, 2021 158.31 159.24 157.44 158.74 683,766 +0.92(+0.58%)
Aug 12, 2021 157.12 158.35 156.68 157.81 614,605 +1.12(+0.71%)
Aug 11, 2021 157.71 157.96 156.30 156.69 696,654 -0.21(-0.13%)
Aug 10, 2021 156.83 158.84 156.74 156.90 819,118 -1.53(-0.96%)
Aug 09, 2021 158.53 159.20 157.60 158.43 683,507 -0.15(-0.10%)
Aug 06, 2021 159.28 160.25 157.93 158.58 645,636 -0.31(-0.19%)
Aug 05, 2021 159.41 159.71 156.69 158.89 706,880 +0.11(+0.07%)
Aug 04, 2021 159.66 161.03 157.99 158.78 799,563 -0.74(-0.46%)
Aug 03, 2021 158.78 159.58 157.76 159.52 1,558,508 +1.14(+0.72%)
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.