Extra Space Storage Inc (NY: EXR )

114.81 USD +3.15 (+2.82%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 111.25 115.19 110.57 114.81 820,098 +3.15(+2.82%)
Jan 19, 2021 112.46 112.57 110.93 111.66 560,367 -0.52(-0.46%)
Jan 15, 2021 110.57 112.34 109.86 112.18 1,147,800 +1.90(+1.72%)
Jan 14, 2021 112.16 112.18 109.42 110.28 1,021,671 -1.58(-1.41%)
Jan 13, 2021 111.25 112.96 111.01 111.86 946,114 -0.04(-0.04%)
Jan 12, 2021 110.97 112.63 110.36 111.90 601,300 +0.55(+0.49%)
Jan 11, 2021 111.64 112.01 110.12 111.35 504,319 -0.70(-0.62%)
Jan 08, 2021 109.35 112.22 109.27 112.05 731,000 +3.08(+2.83%)
Jan 07, 2021 108.42 109.19 107.78 108.97 885,017 +0.26(+0.24%)
Jan 06, 2021 108.54 109.48 106.56 108.71 948,926 -0.17(-0.16%)
Jan 05, 2021 110.05 111.00 108.52 108.88 794,831 -1.41(-1.28%)
Jan 04, 2021 115.73 116.14 110.20 110.29 772,909 -5.57(-4.81%)
Dec 31, 2020 115.86 115.86 115.86 622,326 +1.15(+1.00%)
Dec 30, 2020 113.99 115.19 113.77 114.71 622,326 +0.90(+0.79%)
Dec 29, 2020 114.00 114.83 112.61 113.81 362,180 +0.01(+0.01%)
Dec 28, 2020 114.80 114.80 112.73 113.80 463,959 -0.59(-0.52%)
Dec 24, 2020 113.25 114.44 112.86 114.39 123,200 +1.56(+1.38%)
Dec 23, 2020 115.70 115.70 112.72 112.83 604,776 -2.36(-2.05%)
Dec 22, 2020 114.22 115.60 113.80 115.19 635,234 +0.97(+0.85%)
Dec 21, 2020 112.34 114.64 111.56 114.22 745,550 +1.73(+1.54%)
Dec 18, 2020 113.79 114.50 111.76 112.49 1,431,800 -1.68(-1.47%)
Dec 17, 2020 112.19 114.43 111.75 114.17 1,076,921 +3.10(+2.79%)
Dec 16, 2020 111.98 112.34 110.15 111.07 2,194,590 -0.58(-0.52%)
Dec 15, 2020 110.34 111.72 108.53 111.65 1,950,354 +1.77(+1.61%)
Dec 14, 2020 110.57 112.91 109.61 109.88 1,107,001 -0.52(-0.47%)
Dec 11, 2020 109.93 111.69 109.64 110.40 1,067,500 +0.38(+0.35%)
Dec 10, 2020 112.07 113.43 109.99 110.02 1,072,383 -2.48(-2.20%)
Dec 09, 2020 113.57 113.80 111.30 112.50 653,576 -1.08(-0.95%)
Dec 08, 2020 114.96 115.00 113.16 113.58 694,901 -1.42(-1.23%)
Dec 07, 2020 113.60 115.36 113.60 115.00 1,187,485 +0.65(+0.57%)
Dec 04, 2020 113.72 114.90 112.51 114.35 612,200 +0.85(+0.75%)
Dec 03, 2020 111.63 113.60 111.29 113.50 876,806 +2.08(+1.87%)
Dec 02, 2020 113.27 114.49 111.06 111.42 582,375 -2.24(-1.97%)
Dec 01, 2020 112.93 114.18 111.66 113.66 1,044,744 +0.93(+0.82%)
Nov 30, 2020 109.64 112.74 109.64 112.73 1,072,423 +2.73(+2.48%)
Nov 27, 2020 111.87 111.87 109.25 110.00 253,100 -1.99(-1.78%)
Nov 25, 2020 110.41 112.23 109.96 111.99 727,300 +1.99(+1.81%)
Nov 24, 2020 111.64 111.81 109.50 110.00 1,121,435 -0.89(-0.80%)
Nov 23, 2020 112.85 113.94 110.55 110.89 1,024,798 -1.80(-1.60%)
Nov 20, 2020 112.33 113.01 111.34 112.69 685,100 +0.07(+0.06%)
Nov 19, 2020 112.84 113.61 111.25 112.62 664,756 -0.50(-0.44%)
Nov 18, 2020 117.84 117.91 113.12 113.12 697,690 -4.75(-4.03%)
Nov 17, 2020 117.23 118.33 116.23 117.87 865,911 -0.04(-0.03%)
Nov 16, 2020 119.20 119.32 115.05 117.91 1,012,834 +0.19(+0.16%)
Nov 13, 2020 117.57 117.92 116.14 117.72 838,000 +2.14(+1.85%)
Nov 12, 2020 118.17 118.30 114.46 115.58 603,676 -2.41(-2.04%)
Nov 11, 2020 116.06 118.12 114.63 117.99 1,294,509 +2.48(+2.15%)
Nov 10, 2020 106.92 115.51 106.33 115.51 1,700,057 +8.59(+8.03%)
Nov 09, 2020 119.64 121.07 106.77 106.92 2,201,859 -5.80(-5.15%)
Nov 06, 2020 114.88 116.04 112.44 112.72 1,875,900 -1.18(-1.04%)
Nov 05, 2020 117.46 119.03 113.55 113.90 1,509,602 -3.45(-2.94%)
Nov 04, 2020 117.00 119.62 116.32 117.35 1,469,475 +0.50(+0.43%)
Nov 03, 2020 116.83 117.53 115.60 116.85 1,889,493 +1.00(+0.86%)
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.
X