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 (%)
Oct 30, 2009 5.997 6.033 5.690 5.868 1,393,571 -0.21(-3.53%)
Oct 29, 2009 5.935 6.095 5.917 6.082 706,522 +0.22(+3.77%)
Oct 28, 2009 6.236 6.303 5.856 5.862 799,394 -0.40(-6.46%)
Oct 27, 2009 6.371 6.463 6.254 6.266 463,124 -0.06(-0.87%)
Oct 26, 2009 6.463 6.585 6.303 6.322 465,748 -0.10(-1.53%)
Oct 23, 2009 6.524 6.530 6.401 6.420 825,686 -0.16(-2.42%)
Oct 22, 2009 6.420 6.610 6.279 6.579 540,129 +0.17(+2.58%)
Oct 21, 2009 6.457 6.665 6.401 6.414 824,582 -0.04(-0.66%)
Oct 20, 2009 6.340 6.493 6.340 6.457 575,434 -0.17(-2.59%)
Oct 19, 2009 6.542 6.714 6.512 6.628 574,102 +0.11(+1.69%)
Oct 16, 2009 6.598 6.622 6.499 6.518 677,428 -0.13(-2.03%)
Oct 15, 2009 6.457 6.708 6.438 6.653 1,347,073 +0.21(+3.33%)
Oct 14, 2009 6.438 6.506 6.352 6.438 717,539 +0.11(+1.74%)
Oct 13, 2009 6.438 6.463 6.297 6.328 490,148 -0.10(-1.62%)
Oct 12, 2009 6.438 6.493 6.383 6.432 410,427 +0.03(+0.48%)
Oct 09, 2009 6.303 6.432 6.285 6.401 760,893 +0.11(+1.75%)
Oct 08, 2009 6.266 6.389 6.224 6.291 1,165,298 +0.10(+1.58%)
Oct 07, 2009 6.132 6.248 6.119 6.193 546,933 +0.01(+0.10%)
Oct 06, 2009 6.266 6.395 6.089 6.187 957,930 -0.03(-0.49%)
Oct 05, 2009 6.273 6.395 6.162 6.217 1,381,056 -0.03(-0.49%)
Oct 02, 2009 6.095 6.365 5.978 6.248 1,578,094 +0.04(+0.59%)
Oct 01, 2009 6.407 6.653 6.082 6.211 2,797,429 -0.26(-3.98%)
Sep 30, 2009 6.690 6.751 6.407 6.469 918,119 -0.22(-3.30%)
Sep 29, 2009 6.831 6.886 6.671 6.690 1,032,744 +0.08(+1.14%)
Sep 28, 2009 6.450 6.843 6.395 6.614 933,404 +0.23(+3.63%)
Sep 25, 2009 6.346 6.542 6.273 6.383 801,358 -0.01(-0.10%)
Sep 24, 2009 6.824 6.873 6.371 6.389 2,759,657 -0.40(-5.87%)
Sep 23, 2009 6.867 6.923 6.757 6.788 2,141,439 -0.08(-1.16%)
Sep 22, 2009 6.628 6.935 6.536 6.867 929,322 +0.32(+4.97%)
Sep 21, 2009 6.530 6.647 6.463 6.542 624,155 -0.06(-0.93%)
Sep 18, 2009 6.714 6.732 6.573 6.604 1,124,383 -0.08(-1.19%)
Sep 17, 2009 6.867 7.100 6.653 6.683 799,926 +0.02(+0.37%)
Sep 16, 2009 6.631 6.892 6.567 6.659 1,356,103 +0.07(+1.12%)
Sep 15, 2009 6.340 6.640 6.303 6.585 1,033,896 +0.21(+3.37%)
Sep 14, 2009 6.009 6.377 5.978 6.371 924,884 +0.32(+5.27%)
Sep 11, 2009 6.052 6.171 5.984 6.052 641,317 +0.00(+0.00%)
Sep 10, 2009 5.997 6.052 5.911 6.052 1,371,623 +0.06(+0.92%)
Sep 09, 2009 5.899 6.107 5.892 5.997 1,309,262 +0.10(+1.77%)
Sep 08, 2009 5.843 5.954 5.788 5.892 1,494,516 +0.13(+2.34%)
Sep 04, 2009 5.666 5.770 5.580 5.758 1,486,998 +0.09(+1.51%)
Sep 03, 2009 5.518 5.684 5.463 5.672 2,112,609 +0.20(+3.70%)
Sep 02, 2009 5.721 5.727 5.451 5.469 1,855,738 -0.29(-5.11%)
Sep 01, 2009 6.009 6.058 5.764 5.764 1,681,151 -0.31(-5.05%)
Aug 31, 2009 6.187 6.211 6.021 6.070 1,492,311 -0.18(-2.85%)
Aug 28, 2009 6.199 6.248 6.046 6.248 2,760,882 +0.13(+2.21%)
Aug 27, 2009 6.211 6.236 6.040 6.113 1,678,509 -0.06(-0.89%)
Aug 26, 2009 6.187 6.236 6.095 6.168 2,841,976 -0.04(-0.69%)
Aug 25, 2009 6.211 6.303 6.125 6.211 1,570,301 +0.07(+1.20%)
Aug 24, 2009 6.328 6.340 6.125 6.138 862,626 -0.13(-2.15%)
Aug 21, 2009 6.132 6.561 6.132 6.273 2,163,872 +0.19(+3.13%)
Aug 20, 2009 5.849 6.119 5.837 6.082 1,528,121 +0.23(+3.98%)
Aug 19, 2009 5.659 5.856 5.604 5.849 1,641,254 +0.10(+1.81%)
Aug 18, 2009 5.463 5.794 5.383 5.745 2,233,900 +0.45(+8.45%)
Aug 17, 2009 5.433 5.463 5.267 5.298 1,432,847 -0.24(-4.32%)
Aug 14, 2009 5.715 5.751 5.433 5.537 1,480,678 -0.17(-3.01%)
Aug 13, 2009 5.825 5.923 5.666 5.708 2,544,652 -0.11(-1.90%)
Aug 12, 2009 5.500 6.015 5.396 5.819 3,407,880 +0.34(+6.27%)
Aug 11, 2009 5.659 5.690 5.423 5.475 1,234,799 -0.24(-4.18%)
Aug 10, 2009 5.825 5.874 5.598 5.715 1,474,301 -0.18(-3.02%)
Aug 07, 2009 5.598 6.107 5.561 5.892 2,117,804 +0.34(+6.07%)
Aug 06, 2009 5.506 5.647 5.390 5.555 1,913,257 +0.07(+1.34%)
Aug 05, 2009 5.451 5.574 5.341 5.482 2,766,931 +0.02(+0.45%)
Aug 04, 2009 5.101 5.589 5.101 5.457 5,575,844 -0.05(-0.89%)
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.