Skip to main content

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 55.12 55.75 54.79 54.96 1,001,784 -0.19(-0.35%)
Jan 30, 2017 55.70 56.08 55.02 55.15 1,083,676 -0.69(-1.23%)
Jan 27, 2017 56.56 56.79 55.76 55.84 1,061,541 -0.60(-1.05%)
Jan 26, 2017 56.33 56.79 55.71 56.43 1,237,713 +0.16(+0.28%)
Jan 25, 2017 57.41 57.68 55.86 56.27 1,429,707 -1.05(-1.82%)
Jan 24, 2017 57.08 57.54 56.98 57.32 999,234 +0.11(+0.19%)
Jan 23, 2017 56.19 57.32 56.19 57.21 1,560,362 +1.21(+2.15%)
Jan 20, 2017 55.72 56.13 55.13 56.01 1,320,688 +0.24(+0.44%)
Jan 19, 2017 55.50 55.80 55.16 55.76 998,092 -0.05(-0.10%)
Jan 18, 2017 55.78 56.13 55.29 55.82 1,194,291 +0.10(+0.18%)
Jan 17, 2017 55.43 55.80 55.23 55.72 1,531,290 +0.30(+0.54%)
Jan 13, 2017 55.42 55.42 55.42 0 -0.88(-1.57%)
Jan 12, 2017 56.93 56.97 55.86 56.30 1,634,082 -0.64(-1.13%)
Jan 11, 2017 58.57 58.65 56.93 56.94 2,012,898 -1.51(-2.58%)
Jan 10, 2017 59.69 59.81 58.42 58.46 1,252,320 -1.24(-2.08%)
Jan 09, 2017 60.47 60.55 59.54 59.70 808,263 -0.72(-1.19%)
Jan 06, 2017 59.59 60.49 59.23 60.42 1,238,154 +0.56(+0.93%)
Jan 05, 2017 58.61 59.89 57.95 59.86 1,184,041 +0.77(+1.30%)
Jan 04, 2017 58.87 59.40 58.57 59.09 1,198,133 +0.31(+0.53%)
Jan 03, 2017 58.93 59.04 58.10 58.78 1,188,010 -0.14(-0.25%)
Dec 30, 2016 58.92 58.92 58.92 0 +1.26(+2.18%)
Dec 29, 2016 56.72 58.00 56.03 57.66 1,151,529 +0.95(+1.68%)
Dec 28, 2016 57.62 57.62 56.49 56.71 1,062,848 -0.79(-1.38%)
Dec 27, 2016 57.25 57.81 57.04 57.50 834,636 +0.47(+0.83%)
Dec 23, 2016 57.03 57.03 57.03 0 +0.31(+0.54%)
Dec 22, 2016 56.04 56.78 55.90 56.72 909,847 +0.59(+1.06%)
Dec 21, 2016 56.69 57.40 56.11 56.13 2,352,517 -0.55(-0.97%)
Dec 20, 2016 56.98 57.16 56.17 56.68 1,305,555 -0.49(-0.85%)
Dec 19, 2016 56.85 57.40 56.51 57.17 920,214 +0.56(+1.00%)
Dec 16, 2016 55.75 57.04 55.67 56.60 1,803,211 +1.39(+2.51%)
Dec 15, 2016 55.16 55.75 54.92 55.21 1,708,936 -0.19(-0.34%)
Dec 14, 2016 55.78 56.48 55.26 55.40 1,602,184 -0.55(-0.98%)
Dec 13, 2016 56.48 56.48 55.70 55.95 2,021,938 -0.45(-0.80%)
Dec 12, 2016 56.46 56.91 55.99 56.41 1,196,946 -0.20(-0.36%)
Dec 09, 2016 56.71 57.36 56.03 56.61 2,023,009 -0.14(-0.24%)
Dec 08, 2016 55.77 56.79 54.73 56.75 2,497,004 +0.75(+1.33%)
Dec 07, 2016 54.29 56.14 54.06 56.00 1,823,521 +1.74(+3.20%)
Dec 06, 2016 53.22 54.29 52.69 54.26 1,250,823 +1.11(+2.09%)
Dec 05, 2016 52.89 53.22 52.01 53.16 1,181,321 +0.19(+0.36%)
Dec 02, 2016 52.54 53.83 52.22 52.97 1,045,665 +0.73(+1.40%)
Dec 01, 2016 52.72 53.16 51.78 52.23 1,163,279 -0.72(-1.35%)
Nov 30, 2016 53.08 53.80 52.67 52.95 1,403,266 -0.52(-0.97%)
Nov 29, 2016 53.60 54.85 53.18 53.47 1,001,926 -0.08(-0.14%)
Nov 28, 2016 52.69 53.61 52.69 53.55 832,032 +0.66(+1.24%)
Nov 25, 2016 52.72 53.53 52.46 52.89 476,792 +0.33(+0.63%)
Nov 23, 2016 52.56 52.56 52.56 0 -0.13(-0.24%)
Nov 22, 2016 52.02 52.79 51.39 52.69 1,339,335 +0.78(+1.50%)
Nov 21, 2016 53.19 53.54 51.75 51.91 1,365,387 -1.38(-2.59%)
Nov 18, 2016 53.30 53.68 52.56 53.29 1,163,160 +0.08(+0.14%)
Nov 17, 2016 54.32 54.88 53.06 53.22 931,873 -1.03(-1.89%)
Nov 16, 2016 55.16 55.44 53.47 54.24 1,141,964 -1.15(-2.07%)
Nov 15, 2016 56.60 57.47 54.58 55.39 1,539,745 -1.10(-1.95%)
Nov 14, 2016 55.36 56.49 54.60 56.49 1,252,354 +0.82(+1.48%)
Nov 11, 2016 55.41 57.08 55.26 55.67 1,017,983 +0.24(+0.44%)
Nov 10, 2016 57.41 57.41 54.62 55.43 1,811,218 -1.92(-3.36%)
Nov 09, 2016 56.12 57.76 54.84 57.35 1,986,951 +0.46(+0.81%)
Nov 08, 2016 55.99 57.09 55.63 56.89 1,183,394 +0.97(+1.74%)
Nov 07, 2016 54.70 55.95 54.53 55.92 1,121,379 +1.83(+3.39%)
Nov 04, 2016 53.36 54.24 52.84 54.08 1,433,811 +0.94(+1.76%)
Nov 03, 2016 53.68 53.85 52.95 53.15 1,092,557 -0.83(-1.54%)
Nov 02, 2016 54.09 54.52 53.86 53.98 1,214,450 +0.20(+0.36%)
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.