Skip to main content

Extra Space Storage Inc (NY: EXR )

154.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 59.21 59.29 57.74 57.83 1,376,002 -1.15(-1.94%)
Oct 29, 2015 59.82 60.24 58.33 58.98 1,164,482 +0.04(+0.07%)
Oct 28, 2015 59.51 59.84 58.07 58.93 1,481,893 -0.44(-0.74%)
Oct 27, 2015 58.90 59.84 58.88 59.37 1,240,706 +0.45(+0.77%)
Oct 26, 2015 59.08 59.25 58.46 58.92 878,448 -0.04(-0.06%)
Oct 23, 2015 59.50 59.71 58.54 58.96 790,007 -0.44(-0.74%)
Oct 22, 2015 59.45 59.47 58.66 59.39 1,125,329 +0.43(+0.73%)
Oct 21, 2015 59.16 59.28 58.49 58.96 1,220,583 +0.07(+0.11%)
Oct 20, 2015 58.05 59.12 57.88 58.90 1,876,118 +0.85(+1.46%)
Oct 19, 2015 56.45 58.09 56.31 58.05 1,573,860 +1.63(+2.88%)
Oct 16, 2015 56.42 56.96 56.33 56.42 1,256,202 +0.05(+0.09%)
Oct 15, 2015 55.71 56.37 55.66 56.37 883,480 +0.85(+1.52%)
Oct 14, 2015 56.39 56.53 55.34 55.53 917,904 -0.69(-1.23%)
Oct 13, 2015 56.61 56.98 55.96 56.22 998,489 -0.76(-1.33%)
Oct 12, 2015 56.44 57.16 56.40 56.98 791,812 +0.71(+1.26%)
Oct 09, 2015 56.45 56.60 55.56 56.27 1,354,660 -0.18(-0.32%)
Oct 08, 2015 55.61 56.55 55.33 56.45 1,277,486 +0.77(+1.39%)
Oct 07, 2015 56.09 56.31 55.28 55.68 2,282,822 -0.31(-0.56%)
Oct 06, 2015 57.07 57.14 55.93 55.99 1,508,716 -1.10(-1.93%)
Oct 05, 2015 56.37 57.16 56.13 57.09 1,348,032 +0.99(+1.77%)
Oct 02, 2015 55.19 55.69 55.17 56.10 1,709,776 +0.34(+0.60%)
Oct 01, 2015 56.51 56.55 55.49 55.77 1,769,657 -0.55(-0.97%)
Sep 30, 2015 56.50 56.71 55.90 56.31 1,133,070 +0.40(+0.72%)
Sep 29, 2015 55.25 55.98 54.89 55.91 863,738 +0.83(+1.51%)
Sep 28, 2015 55.36 55.74 54.57 55.08 961,227 -0.58(-1.05%)
Sep 25, 2015 55.88 56.22 55.24 55.66 771,874 +0.48(+0.87%)
Sep 24, 2015 55.50 56.04 54.89 55.18 838,014 -0.54(-0.97%)
Sep 23, 2015 55.27 55.88 55.09 55.72 635,485 +0.53(+0.97%)
Sep 22, 2015 55.39 55.69 54.86 55.19 1,577,690 -0.72(-1.28%)
Sep 21, 2015 55.11 55.98 55.11 55.90 1,536,732 +0.82(+1.48%)
Sep 18, 2015 54.35 55.68 54.18 55.09 4,901,944 +0.16(+0.29%)
Sep 17, 2015 53.78 55.34 53.77 54.93 1,834,806 +0.90(+1.66%)
Sep 16, 2015 54.61 54.65 53.98 54.03 3,411,743 -0.58(-1.06%)
Sep 15, 2015 53.23 54.96 52.94 54.61 4,425,208 +1.29(+2.42%)
Sep 14, 2015 53.34 53.52 53.08 53.31 631,605 +0.06(+0.11%)
Sep 11, 2015 52.31 53.28 52.04 53.26 882,774 +1.16(+2.23%)
Sep 10, 2015 52.04 52.80 51.81 52.09 1,031,107 +0.05(+0.10%)
Sep 09, 2015 53.22 53.34 51.96 52.04 856,178 -0.85(-1.61%)
Sep 08, 2015 52.38 53.08 52.09 52.90 1,021,721 +1.20(+2.32%)
Sep 04, 2015 52.70 51.70 51.70 51.70 1,040,971 -1.36(-2.56%)
Sep 03, 2015 53.20 53.60 52.86 53.06 978,033 -0.20(-0.37%)
Sep 02, 2015 53.14 53.27 52.61 53.25 998,730 +0.78(+1.49%)
Sep 01, 2015 52.51 52.99 52.02 52.47 1,342,916 -0.72(-1.35%)
Aug 31, 2015 53.72 54.04 53.05 53.19 2,432,927 -0.47(-0.88%)
Aug 28, 2015 53.35 53.88 53.11 53.66 1,156,026 +0.21(+0.39%)
Aug 27, 2015 52.72 53.77 52.23 53.45 1,360,959 +1.25(+2.40%)
Aug 26, 2015 51.89 52.46 50.92 52.20 1,627,779 +1.51(+2.97%)
Aug 25, 2015 53.59 53.64 50.64 50.69 1,918,731 -1.59(-3.03%)
Aug 24, 2015 53.59 54.64 52.20 52.28 2,080,631 -3.12(-5.63%)
Aug 21, 2015 56.15 56.52 55.38 55.40 1,710,740 -0.98(-1.73%)
Aug 20, 2015 56.66 57.18 56.26 56.37 1,199,558 -0.41(-0.73%)
Aug 19, 2015 56.79 57.05 56.52 56.79 1,040,000 -0.06(-0.10%)
Aug 18, 2015 56.87 57.29 56.75 56.84 1,017,977 -0.12(-0.22%)
Aug 17, 2015 56.84 57.27 56.69 56.97 1,529,436 +0.18(+0.32%)
Aug 14, 2015 55.92 57.04 55.65 56.79 5,030,614 +0.87(+1.55%)
Aug 13, 2015 55.61 56.60 55.46 55.92 2,084,985 +0.40(+0.72%)
Aug 12, 2015 54.92 55.53 54.44 55.52 1,464,387 +0.43(+0.78%)
Aug 11, 2015 54.40 55.48 54.06 55.09 1,082,720 +0.59(+1.08%)
Aug 10, 2015 55.14 55.32 54.27 54.51 1,311,223 -0.29(-0.53%)
Aug 07, 2015 54.48 55.08 53.94 54.79 876,600 +0.26(+0.48%)
Aug 06, 2015 53.98 54.60 53.55 54.53 896,732 +0.47(+0.87%)
Aug 05, 2015 54.01 54.26 53.79 54.06 853,872 +0.28(+0.51%)
Aug 04, 2015 53.82 54.40 53.62 53.79 762,142 -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.