Skip to main content

Extra Space Storage Inc (NY: EXR )

146.96 +0.21 (+0.14%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.53 67.29 66.35 66.96 5,986,406 +0.46(+0.69%)
Jan 30, 2018 66.03 66.81 65.60 66.50 1,259,127 +0.10(+0.14%)
Jan 29, 2018 67.30 67.30 66.04 66.41 1,509,144 -1.14(-1.69%)
Jan 26, 2018 68.38 68.38 67.20 67.54 1,274,890 -0.63(-0.93%)
Jan 25, 2018 68.35 68.42 67.57 68.18 1,078,449 -0.43(-0.63%)
Jan 24, 2018 69.53 69.77 68.23 68.61 1,008,247 -0.95(-1.36%)
Jan 23, 2018 68.48 69.81 68.28 69.56 1,517,384 +1.26(+1.84%)
Jan 22, 2018 67.22 68.52 66.84 68.30 1,561,393 +1.21(+1.81%)
Jan 19, 2018 66.41 67.09 66.20 67.09 1,271,881 +0.75(+1.14%)
Jan 18, 2018 66.94 66.94 65.88 66.33 1,350,309 -0.61(-0.91%)
Jan 17, 2018 66.60 67.41 66.47 66.94 1,458,192 +0.60(+0.91%)
Jan 16, 2018 66.06 67.19 66.06 66.34 1,100,560 +0.37(+0.56%)
Jan 12, 2018 65.97 65.97 65.97 0 +0.00(+0.00%)
Jan 11, 2018 66.08 66.70 65.88 65.97 1,045,261 -0.09(-0.13%)
Jan 10, 2018 66.06 1,317,631 -0.60(-0.90%)
Jan 09, 2018 68.07 68.53 66.58 66.66 1,303,015 -1.65(-2.42%)
Jan 08, 2018 67.46 68.47 67.34 68.31 1,408,243 +1.02(+1.51%)
Jan 05, 2018 67.73 67.97 67.22 67.30 1,005,669 -0.32(-0.47%)
Jan 04, 2018 68.79 69.05 67.23 67.62 875,775 -1.25(-1.82%)
Jan 03, 2018 68.80 69.79 68.58 68.87 900,819 +0.14(+0.21%)
Jan 02, 2018 70.38 70.45 68.62 68.72 1,415,390 -1.42(-2.02%)
Dec 29, 2017 70.14 70.14 70.14 0 -0.25(-0.35%)
Dec 28, 2017 70.18 70.51 69.82 70.39 788,211 +0.28(+0.40%)
Dec 27, 2017 69.81 70.38 69.80 70.11 547,199 +0.49(+0.70%)
Dec 26, 2017 69.23 69.82 68.90 69.62 630,512 +0.55(+0.79%)
Dec 22, 2017 68.47 69.08 68.23 69.08 702,989 +0.76(+1.12%)
Dec 21, 2017 68.84 69.04 68.10 68.31 853,067 -0.39(-0.57%)
Dec 20, 2017 69.04 69.43 68.67 68.71 1,123,964 -0.43(-0.63%)
Dec 19, 2017 70.18 70.37 68.89 69.14 1,351,237 -1.11(-1.58%)
Dec 18, 2017 70.27 70.84 70.13 70.25 886,014 +0.02(+0.02%)
Dec 15, 2017 69.64 70.35 69.38 70.23 1,923,723 +0.77(+1.11%)
Dec 14, 2017 69.87 69.94 69.44 69.46 1,129,967 -0.18(-0.25%)
Dec 13, 2017 70.35 70.40 69.62 69.64 1,209,730 -0.21(-0.30%)
Dec 12, 2017 69.84 70.27 69.39 69.84 1,368,505 +0.03(+0.05%)
Dec 11, 2017 68.48 69.96 68.33 69.81 1,141,867 +1.22(+1.78%)
Dec 08, 2017 68.00 68.87 67.73 68.59 1,111,235 +0.82(+1.21%)
Dec 07, 2017 68.13 68.13 67.09 67.77 1,132,985 -0.15(-0.22%)
Dec 06, 2017 67.51 68.19 67.34 67.92 1,120,222 +0.45(+0.67%)
Dec 05, 2017 67.69 68.16 67.27 67.47 859,039 +0.02(+0.02%)
Dec 04, 2017 67.75 67.90 67.34 67.45 1,373,417 -0.28(-0.41%)
Dec 01, 2017 68.03 68.43 67.40 67.73 1,460,041 -0.13(-0.19%)
Nov 30, 2017 67.83 68.33 67.58 67.86 2,059,367 +0.24(+0.35%)
Nov 29, 2017 67.81 68.51 67.48 67.62 1,427,049 -0.12(-0.18%)
Nov 28, 2017 69.48 69.58 66.71 67.74 1,763,609 -1.74(-2.51%)
Nov 27, 2017 69.61 69.80 69.41 69.48 1,352,535 +0.02(+0.02%)
Nov 24, 2017 69.72 69.77 69.40 69.46 356,038 -0.03(-0.05%)
Nov 22, 2017 69.49 69.76 68.93 69.49 1,082,593 -0.19(-0.27%)
Nov 21, 2017 69.72 70.00 69.41 69.69 1,036,640 +0.25(+0.35%)
Nov 20, 2017 69.44 69.87 69.26 69.44 1,093,686 +0.12(+0.17%)
Nov 17, 2017 69.09 69.54 68.90 69.32 1,990,044 +0.00(+0.00%)
Nov 16, 2017 68.08 69.45 67.75 69.32 1,985,016 +1.22(+1.79%)
Nov 15, 2017 68.64 69.10 67.99 68.10 871,700 -0.53(-0.78%)
Nov 14, 2017 69.06 69.24 68.35 68.64 983,861 -0.42(-0.61%)
Nov 13, 2017 68.68 69.25 68.35 69.06 1,153,734 +0.69(+1.01%)
Nov 10, 2017 67.79 68.41 67.48 68.37 822,402 +0.44(+0.64%)
Nov 09, 2017 68.27 68.61 67.69 67.93 943,415 -0.45(-0.65%)
Nov 08, 2017 68.37 69.15 68.20 68.37 1,622,683 +0.26(+0.39%)
Nov 07, 2017 68.61 69.41 67.81 68.11 1,675,231 -0.27(-0.40%)
Nov 06, 2017 67.79 68.96 67.75 68.38 1,538,144 +0.78(+1.15%)
Nov 03, 2017 65.93 68.06 65.79 67.60 1,574,004 +1.53(+2.31%)
Nov 02, 2017 64.92 68.30 64.79 66.08 2,867,363 +1.21(+1.86%)
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.