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, 2015 59.26 59.34 57.79 57.88 1,374,912 -1.15(-1.94%)
Oct 29, 2015 59.86 60.29 58.37 59.02 1,163,559 +0.04(+0.07%)
Oct 28, 2015 59.56 59.89 58.12 58.98 1,480,719 -0.44(-0.74%)
Oct 27, 2015 58.94 59.89 58.93 59.42 1,239,722 +0.45(+0.77%)
Oct 26, 2015 59.13 59.30 58.51 58.97 877,752 -0.04(-0.06%)
Oct 23, 2015 59.54 59.75 58.59 59.00 789,380 -0.44(-0.74%)
Oct 22, 2015 59.50 59.51 58.71 59.44 1,124,437 +0.43(+0.73%)
Oct 21, 2015 59.21 59.33 58.53 59.01 1,219,616 +0.07(+0.11%)
Oct 20, 2015 58.10 59.17 57.92 58.94 1,874,631 +0.85(+1.46%)
Oct 19, 2015 56.50 58.13 56.35 58.10 1,572,613 +1.63(+2.88%)
Oct 16, 2015 56.47 57.01 56.37 56.47 1,255,207 +0.05(+0.09%)
Oct 15, 2015 55.76 56.42 55.70 56.42 882,779 +0.85(+1.52%)
Oct 14, 2015 56.43 56.58 55.38 55.57 917,177 -0.69(-1.23%)
Oct 13, 2015 56.65 57.03 56.00 56.26 997,698 -0.76(-1.33%)
Oct 12, 2015 56.49 57.21 56.45 57.02 791,185 +0.71(+1.26%)
Oct 09, 2015 56.50 56.64 55.61 56.31 1,353,586 -0.18(-0.32%)
Oct 08, 2015 55.65 56.60 55.37 56.50 1,276,473 +0.77(+1.39%)
Oct 07, 2015 56.13 56.35 55.32 55.72 2,281,013 -0.31(-0.56%)
Oct 06, 2015 57.11 57.18 55.97 56.04 1,507,520 -1.10(-1.93%)
Oct 05, 2015 56.42 57.21 56.18 57.14 1,346,964 +0.99(+1.77%)
Oct 02, 2015 55.23 55.73 55.21 56.15 1,708,421 +0.34(+0.60%)
Oct 01, 2015 56.56 56.59 55.53 55.81 1,768,255 -0.55(-0.97%)
Sep 30, 2015 56.55 56.75 55.95 56.36 1,132,172 +0.40(+0.72%)
Sep 29, 2015 55.29 56.03 54.93 55.96 863,053 +0.83(+1.51%)
Sep 28, 2015 55.41 55.78 54.61 55.12 960,465 -0.58(-1.05%)
Sep 25, 2015 55.93 56.26 55.28 55.71 771,262 +0.48(+0.87%)
Sep 24, 2015 55.54 56.08 54.93 55.23 837,350 -0.54(-0.97%)
Sep 23, 2015 55.31 55.93 55.14 55.77 634,981 +0.53(+0.97%)
Sep 22, 2015 55.44 55.74 54.90 55.23 1,576,439 -0.72(-1.28%)
Sep 21, 2015 55.15 56.03 55.15 55.95 1,535,514 +0.82(+1.48%)
Sep 18, 2015 54.39 55.72 54.23 55.13 4,898,059 +0.16(+0.29%)
Sep 17, 2015 53.82 55.39 53.81 54.97 1,833,352 +0.90(+1.66%)
Sep 16, 2015 54.65 54.69 54.02 54.07 3,409,039 -0.58(-1.06%)
Sep 15, 2015 53.28 55.01 52.98 54.65 4,421,701 +1.29(+2.42%)
Sep 14, 2015 53.38 53.56 53.12 53.36 631,104 +0.06(+0.11%)
Sep 11, 2015 52.36 53.32 52.09 53.30 882,074 +1.16(+2.23%)
Sep 10, 2015 52.09 52.84 51.85 52.14 1,030,290 +0.05(+0.10%)
Sep 09, 2015 53.27 53.38 52.01 52.09 855,499 -0.85(-1.61%)
Sep 08, 2015 52.43 53.12 52.14 52.94 1,020,911 +1.20(+2.32%)
Sep 04, 2015 52.74 51.74 51.74 51.74 1,040,146 -1.36(-2.56%)
Sep 03, 2015 53.24 53.64 52.90 53.10 977,258 -0.20(-0.37%)
Sep 02, 2015 53.18 53.32 52.65 53.30 997,938 +0.78(+1.49%)
Sep 01, 2015 52.56 53.03 52.06 52.51 1,341,852 -0.72(-1.35%)
Aug 31, 2015 53.76 54.09 53.09 53.23 2,430,999 -0.47(-0.88%)
Aug 28, 2015 53.40 53.93 53.15 53.70 1,155,110 +0.21(+0.39%)
Aug 27, 2015 52.76 53.82 52.27 53.49 1,359,880 +1.25(+2.40%)
Aug 26, 2015 51.93 52.50 50.96 52.24 1,626,489 +1.51(+2.97%)
Aug 25, 2015 53.63 53.69 50.68 50.73 1,917,211 -1.59(-3.03%)
Aug 24, 2015 53.64 54.68 52.24 52.32 2,078,982 -3.12(-5.63%)
Aug 21, 2015 56.19 56.56 55.43 55.44 1,709,384 -0.98(-1.73%)
Aug 20, 2015 56.71 57.22 56.31 56.42 1,198,607 -0.41(-0.73%)
Aug 19, 2015 56.84 57.10 56.56 56.83 1,039,175 -0.06(-0.10%)
Aug 18, 2015 56.91 57.34 56.80 56.89 1,017,170 -0.12(-0.22%)
Aug 17, 2015 56.88 57.32 56.74 57.01 1,528,224 +0.18(+0.32%)
Aug 14, 2015 55.96 57.08 55.69 56.83 5,026,627 +0.87(+1.55%)
Aug 13, 2015 55.65 56.64 55.50 55.96 2,083,333 +0.40(+0.72%)
Aug 12, 2015 54.96 55.57 54.48 55.56 1,463,226 +0.43(+0.78%)
Aug 11, 2015 54.44 55.53 54.11 55.14 1,081,862 +0.59(+1.08%)
Aug 10, 2015 55.18 55.37 54.32 54.55 1,310,183 -0.29(-0.53%)
Aug 07, 2015 54.52 55.12 53.98 54.84 875,905 +0.26(+0.48%)
Aug 06, 2015 54.02 54.64 53.59 54.58 896,022 +0.47(+0.87%)
Aug 05, 2015 54.05 54.30 53.83 54.11 853,196 +0.28(+0.51%)
Aug 04, 2015 53.86 54.45 53.66 53.83 761,538 -0.08(-0.15%)
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.