Skip to main content

Extra Space Storage Inc (NY: EXR )

147.00 +0.25 (+0.17%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 100.01 102.72 99.38 101.38 1,242,064 +0.45(+0.45%)
Jan 28, 2021 102.47 103.63 100.88 100.92 813,352 -1.64(-1.60%)
Jan 27, 2021 103.73 105.07 101.98 102.56 854,045 -1.66(-1.59%)
Jan 26, 2021 103.40 104.64 102.89 104.22 918,858 +0.92(+0.89%)
Jan 25, 2021 102.68 104.07 101.74 103.30 739,939 +0.48(+0.47%)
Jan 22, 2021 102.19 103.30 101.56 102.82 1,078,079 +0.64(+0.63%)
Jan 21, 2021 101.39 102.65 101.07 102.18 708,536 -0.11(-0.10%)
Jan 20, 2021 99.12 102.63 98.51 102.29 920,490 +2.81(+2.82%)
Jan 19, 2021 100.19 100.29 98.83 99.48 628,964 -0.46(-0.46%)
Jan 15, 2021 98.51 100.09 97.88 99.95 1,288,308 +1.69(+1.72%)
Jan 14, 2021 99.93 99.95 97.49 98.25 1,146,739 -1.41(-1.41%)
Jan 13, 2021 99.12 100.64 98.90 99.66 1,061,932 -0.04(-0.04%)
Jan 12, 2021 98.87 100.35 98.32 99.70 674,908 +0.49(+0.49%)
Jan 11, 2021 99.46 99.79 98.11 99.21 566,055 -0.62(-0.62%)
Jan 08, 2021 97.42 99.98 97.35 99.83 820,485 +2.74(+2.83%)
Jan 07, 2021 96.60 97.28 96.03 97.09 993,356 +0.23(+0.24%)
Jan 06, 2021 96.70 97.54 94.94 96.85 1,065,088 -0.15(-0.16%)
Jan 05, 2021 98.05 98.89 96.68 97.01 892,130 -1.26(-1.28%)
Jan 04, 2021 103.11 103.48 98.18 98.26 867,524 -4.96(-4.81%)
Dec 31, 2020 103.22 103.22 103.22 698,508 +1.03(+1.00%)
Dec 30, 2020 101.56 102.63 101.36 102.20 698,508 +0.80(+0.79%)
Dec 29, 2020 101.57 102.31 100.33 101.40 406,516 +0.01(+0.01%)
Dec 28, 2020 102.28 102.28 100.44 101.39 520,754 -0.53(-0.52%)
Dec 24, 2020 100.90 101.96 100.55 101.91 138,281 +1.39(+1.38%)
Dec 23, 2020 103.08 103.08 100.43 100.52 678,809 -2.10(-2.05%)
Dec 22, 2020 101.76 102.99 101.39 102.63 712,996 +0.86(+0.85%)
Dec 21, 2020 100.09 102.14 99.39 101.76 836,816 +1.54(+1.54%)
Dec 18, 2020 101.38 102.01 99.57 100.22 1,607,074 -1.50(-1.47%)
Dec 17, 2020 99.95 101.95 99.56 101.72 1,208,752 +2.76(+2.79%)
Dec 16, 2020 99.77 100.09 98.14 98.96 2,463,241 -0.52(-0.52%)
Dec 15, 2020 98.31 99.54 96.69 99.47 2,189,106 +1.58(+1.61%)
Dec 14, 2020 98.51 100.60 97.66 97.90 1,242,514 +0.34(+0.35%)
Dec 11, 2020 97.14 98.70 96.89 97.56 1,208,026 +0.34(+0.35%)
Dec 10, 2020 99.03 100.23 97.20 97.22 1,213,552 -2.19(-2.20%)
Dec 09, 2020 100.36 100.56 98.35 99.41 739,613 -0.95(-0.95%)
Dec 08, 2020 101.59 101.62 100.00 100.37 786,378 -1.25(-1.23%)
Dec 07, 2020 100.39 101.94 100.39 101.62 1,343,806 +0.57(+0.57%)
Dec 04, 2020 100.49 101.53 99.42 101.05 692,790 +0.75(+0.75%)
Dec 03, 2020 98.64 100.39 98.34 100.30 992,229 +1.84(+1.87%)
Dec 02, 2020 100.09 101.17 98.14 98.46 659,039 -1.98(-1.97%)
Dec 01, 2020 99.79 100.90 98.67 100.44 1,182,274 +0.82(+0.82%)
Nov 30, 2020 96.89 99.63 96.89 99.62 1,213,597 +2.41(+2.48%)
Nov 27, 2020 98.86 98.86 96.54 97.20 286,418 -1.76(-1.78%)
Nov 25, 2020 97.57 99.17 97.16 98.96 823,042 +1.76(+1.81%)
Nov 24, 2020 98.65 98.80 96.76 97.20 1,269,061 -0.79(-0.80%)
Nov 23, 2020 99.72 100.69 97.69 97.99 1,159,703 -1.59(-1.60%)
Nov 20, 2020 99.26 99.86 98.39 99.58 775,286 +0.06(+0.06%)
Nov 19, 2020 99.71 100.39 98.31 99.52 752,264 -0.44(-0.44%)
Nov 18, 2020 104.13 104.19 99.96 99.96 789,534 -4.20(-4.03%)
Nov 17, 2020 103.59 104.56 102.71 104.16 979,900 -0.03(-0.03%)
Nov 16, 2020 105.33 105.44 101.67 104.19 1,146,164 +0.17(+0.16%)
Nov 13, 2020 103.89 104.20 102.63 104.03 948,314 +1.89(+1.85%)
Nov 12, 2020 104.42 104.54 101.14 102.14 683,144 -2.13(-2.04%)
Nov 11, 2020 102.56 104.38 101.30 104.27 1,464,918 +2.19(+2.15%)
Nov 10, 2020 94.48 102.07 93.96 102.07 1,923,853 +7.59(+8.03%)
Nov 09, 2020 105.72 106.99 94.35 94.48 2,491,713 -5.13(-5.15%)
Nov 06, 2020 101.52 102.54 99.36 99.61 2,122,844 -1.04(-1.04%)
Nov 05, 2020 103.80 105.18 100.34 100.65 1,708,326 -3.05(-2.94%)
Nov 04, 2020 103.39 105.70 102.79 103.70 1,662,917 +0.44(+0.43%)
Nov 03, 2020 103.24 103.86 102.15 103.26 2,138,226 +0.88(+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.