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, 2018 65.85 66.60 65.67 66.27 6,048,212 +0.45(+0.69%)
Jan 30, 2018 65.35 66.12 64.93 65.82 1,272,127 +0.10(+0.14%)
Jan 29, 2018 66.62 66.62 65.37 65.73 1,524,725 -1.13(-1.69%)
Jan 26, 2018 67.68 67.68 66.51 66.85 1,288,052 -0.63(-0.93%)
Jan 25, 2018 67.66 67.72 66.88 67.48 1,089,584 -0.43(-0.63%)
Jan 24, 2018 68.82 69.06 67.54 67.91 1,018,657 -0.94(-1.36%)
Jan 23, 2018 67.78 69.10 67.58 68.85 1,533,050 +1.25(+1.84%)
Jan 22, 2018 66.53 67.82 66.16 67.60 1,577,513 +1.20(+1.81%)
Jan 19, 2018 65.73 66.41 65.53 66.40 1,285,013 +0.75(+1.14%)
Jan 18, 2018 66.26 66.26 65.20 65.65 1,364,250 -0.60(-0.91%)
Jan 17, 2018 65.92 66.72 65.79 66.26 1,473,247 +0.60(+0.91%)
Jan 16, 2018 65.39 66.51 65.39 65.66 1,111,923 +0.37(+0.56%)
Jan 12, 2018 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 11, 2018 65.40 66.02 65.21 65.30 1,056,053 -0.09(-0.13%)
Jan 10, 2018 65.39 1,331,235 -0.60(-0.90%)
Jan 09, 2018 67.37 67.83 65.90 65.98 1,316,468 -1.64(-2.42%)
Jan 08, 2018 66.77 67.77 66.66 67.62 1,422,782 +1.01(+1.51%)
Jan 05, 2018 67.04 67.28 66.54 66.61 1,016,052 -0.32(-0.47%)
Jan 04, 2018 68.08 68.35 66.54 66.93 884,817 -1.24(-1.82%)
Jan 03, 2018 68.10 69.08 67.88 68.16 910,120 +0.14(+0.21%)
Jan 02, 2018 69.66 69.73 67.92 68.02 1,430,003 -1.41(-2.02%)
Dec 29, 2017 69.43 69.43 69.43 0 -0.25(-0.35%)
Dec 28, 2017 69.47 69.79 69.11 69.67 796,349 +0.28(+0.40%)
Dec 27, 2017 69.09 69.66 69.08 69.39 552,849 +0.48(+0.70%)
Dec 26, 2017 68.52 69.11 68.20 68.91 637,021 +0.54(+0.79%)
Dec 22, 2017 67.77 68.37 67.53 68.37 710,246 +0.75(+1.12%)
Dec 21, 2017 68.14 68.33 67.40 67.62 861,874 -0.39(-0.57%)
Dec 20, 2017 68.34 68.72 67.97 68.00 1,135,568 -0.43(-0.63%)
Dec 19, 2017 69.47 69.65 68.19 68.43 1,365,187 -1.10(-1.58%)
Dec 18, 2017 69.55 70.12 69.42 69.53 895,162 +0.02(+0.02%)
Dec 15, 2017 68.93 69.63 68.67 69.51 1,943,584 +0.76(+1.11%)
Dec 14, 2017 69.16 69.23 68.74 68.75 1,141,633 -0.17(-0.25%)
Dec 13, 2017 69.63 69.68 68.91 68.93 1,222,219 -0.20(-0.30%)
Dec 12, 2017 69.13 69.56 68.68 69.13 1,382,634 +0.03(+0.05%)
Dec 11, 2017 67.78 69.24 67.63 69.10 1,153,656 +1.21(+1.78%)
Dec 08, 2017 67.30 68.17 67.03 67.89 1,122,708 +0.81(+1.21%)
Dec 07, 2017 67.43 67.43 66.40 67.08 1,144,682 -0.15(-0.22%)
Dec 06, 2017 66.83 67.49 66.65 67.23 1,131,788 +0.45(+0.67%)
Dec 05, 2017 67.00 67.46 66.58 66.78 867,908 +0.02(+0.02%)
Dec 04, 2017 67.05 67.21 66.65 66.76 1,387,597 -0.28(-0.41%)
Dec 01, 2017 67.34 67.73 66.71 67.04 1,475,115 -0.13(-0.19%)
Nov 30, 2017 67.14 67.63 66.89 67.16 2,080,629 +0.24(+0.35%)
Nov 29, 2017 67.12 67.81 66.79 66.93 1,441,782 -0.12(-0.18%)
Nov 28, 2017 68.77 68.87 66.03 67.05 1,781,817 -1.72(-2.51%)
Nov 27, 2017 68.90 69.09 68.71 68.77 1,366,499 +0.02(+0.02%)
Nov 24, 2017 69.01 69.06 68.69 68.75 359,714 -0.03(-0.05%)
Nov 22, 2017 68.78 69.04 68.23 68.78 1,093,770 -0.19(-0.27%)
Nov 21, 2017 69.00 69.28 68.71 68.97 1,047,343 +0.24(+0.35%)
Nov 20, 2017 68.73 69.15 68.55 68.73 1,104,977 +0.12(+0.17%)
Nov 17, 2017 68.38 68.83 68.19 68.61 2,010,590 +0.00(+0.00%)
Nov 16, 2017 67.38 68.74 67.05 68.61 2,005,510 +1.20(+1.79%)
Nov 15, 2017 67.93 68.39 67.30 67.41 880,700 -0.53(-0.78%)
Nov 14, 2017 68.36 68.53 67.65 67.93 994,018 -0.42(-0.61%)
Nov 13, 2017 67.97 68.54 67.65 68.35 1,165,645 +0.68(+1.01%)
Nov 10, 2017 67.09 67.71 66.79 67.67 830,893 +0.43(+0.64%)
Nov 09, 2017 67.57 67.91 67.00 67.23 953,155 -0.44(-0.65%)
Nov 08, 2017 67.67 68.45 67.50 67.67 1,639,436 +0.26(+0.39%)
Nov 07, 2017 67.91 68.70 67.12 67.42 1,692,527 -0.27(-0.40%)
Nov 06, 2017 67.10 68.26 67.06 67.68 1,554,024 +0.77(+1.15%)
Nov 03, 2017 65.26 67.37 65.12 66.91 1,590,255 +1.51(+2.31%)
Nov 02, 2017 64.26 67.60 64.13 65.40 2,896,966 +1.20(+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.