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 (%)
Nov 30, 2006 10.84 11.10 10.67 11.00 423,222 +0.14(+1.32%)
Nov 29, 2006 10.82 10.99 10.67 10.86 502,242 +0.13(+1.22%)
Nov 28, 2006 10.64 10.76 10.54 10.73 219,479 +0.09(+0.84%)
Nov 27, 2006 10.88 10.88 10.57 10.64 452,185 -0.30(-2.78%)
Nov 24, 2006 10.75 10.97 10.72 10.94 171,264 +0.15(+1.38%)
Nov 22, 2006 10.90 11.02 10.75 10.79 264,514 -0.05(-0.50%)
Nov 21, 2006 10.75 10.85 10.55 10.85 381,871 +0.10(+0.95%)
Nov 20, 2006 10.45 10.75 10.42 10.75 334,493 +0.32(+3.09%)
Nov 17, 2006 10.45 10.45 10.34 10.42 764,747 -0.02(-0.23%)
Nov 16, 2006 10.55 10.55 10.42 10.45 310,218 -0.09(-0.85%)
Nov 15, 2006 10.47 10.59 10.39 10.54 1,307,839 +0.08(+0.80%)
Nov 14, 2006 10.55 10.57 10.43 10.45 882,607 -0.11(-1.07%)
Nov 13, 2006 10.51 10.59 10.43 10.57 203,240 +0.06(+0.57%)
Nov 10, 2006 10.37 10.53 10.37 10.51 195,372 +0.09(+0.86%)
Nov 09, 2006 10.54 10.54 10.34 10.42 284,269 -0.08(-0.80%)
Nov 08, 2006 10.46 10.59 10.44 10.50 229,357 +0.03(+0.29%)
Nov 07, 2006 10.56 10.66 10.45 10.47 199,557 -0.13(-1.24%)
Nov 06, 2006 10.41 10.66 10.39 10.60 363,121 +0.23(+2.19%)
Nov 03, 2006 10.90 10.91 10.21 10.38 770,942 -0.38(-3.55%)
Nov 02, 2006 11.26 11.26 10.57 10.76 543,426 -0.14(-1.26%)
Nov 01, 2006 11.07 11.11 10.79 10.90 343,198 -0.12(-1.08%)
Oct 31, 2006 11.11 11.11 10.85 11.01 185,662 -0.04(-0.32%)
Oct 30, 2006 10.88 11.05 10.70 11.05 332,819 +0.09(+0.82%)
Oct 27, 2006 11.04 11.14 10.94 10.96 187,169 -0.16(-1.40%)
Oct 26, 2006 10.93 11.16 10.93 11.12 297,160 +0.28(+2.59%)
Oct 25, 2006 10.77 10.95 10.71 10.84 195,037 +0.10(+0.89%)
Oct 24, 2006 10.79 10.87 10.64 10.74 170,427 -0.12(-1.10%)
Oct 23, 2006 10.70 10.88 10.67 10.86 175,450 +0.07(+0.61%)
Oct 20, 2006 10.98 10.98 10.74 10.79 172,101 -0.14(-1.26%)
Oct 19, 2006 10.87 10.98 10.84 10.93 189,680 +0.09(+0.83%)
Oct 18, 2006 10.82 10.95 10.79 10.84 269,536 +0.10(+0.89%)
Oct 17, 2006 10.60 10.81 10.57 10.75 211,444 -0.02(-0.17%)
Oct 16, 2006 10.67 10.81 10.57 10.76 345,877 +0.10(+0.95%)
Oct 13, 2006 10.57 10.75 10.57 10.66 455,199 +0.08(+0.73%)
Oct 12, 2006 10.59 10.63 10.47 10.58 237,058 +0.07(+0.62%)
Oct 11, 2006 10.57 10.62 10.42 10.52 317,417 -0.07(-0.62%)
Oct 10, 2006 10.68 10.70 10.50 10.58 208,430 -0.06(-0.56%)
Oct 09, 2006 10.60 10.68 10.42 10.64 322,607 +0.07(+0.68%)
Oct 06, 2006 10.64 10.64 10.44 10.57 317,919 -0.06(-0.56%)
Oct 05, 2006 10.57 10.63 10.45 10.63 357,596 +0.10(+0.96%)
Oct 04, 2006 10.13 10.54 10.13 10.53 1,559,797 +0.33(+3.22%)
Oct 03, 2006 10.32 10.37 10.17 10.20 586,451 -0.10(-0.99%)
Oct 02, 2006 10.35 10.37 10.15 10.30 861,010 -0.04(-0.35%)
Sep 29, 2006 10.49 10.52 10.33 10.34 1,348,186 -0.14(-1.37%)
Sep 28, 2006 10.46 10.57 10.39 10.48 1,185,794 +0.02(+0.23%)
Sep 27, 2006 10.36 10.47 10.36 10.46 549,453 +0.07(+0.63%)
Sep 26, 2006 10.38 10.45 10.35 10.39 412,843 -0.03(-0.29%)
Sep 25, 2006 10.45 10.49 10.33 10.42 598,505 -0.02(-0.23%)
Sep 22, 2006 10.48 10.48 10.33 10.45 734,445 -0.07(-0.63%)
Sep 21, 2006 10.42 10.51 10.34 10.51 5,720,038 +0.11(+1.03%)
Sep 20, 2006 10.30 10.45 10.30 10.41 2,167,845 -0.17(-1.58%)
Sep 19, 2006 10.49 10.57 10.42 10.57 276,568 +0.11(+1.09%)
Sep 18, 2006 10.45 10.63 10.42 10.46 442,642 -0.13(-1.18%)
Sep 15, 2006 10.29 10.90 10.20 10.58 3,070,207 +0.37(+3.63%)
Sep 14, 2006 10.21 10.27 10.15 10.21 216,968 +0.01(+0.12%)
Sep 13, 2006 10.30 10.34 10.15 10.20 525,010 -0.11(-1.04%)
Sep 12, 2006 10.18 10.32 10.05 10.31 233,710 +0.13(+1.23%)
Sep 11, 2006 10.09 10.21 10.01 10.18 259,826 +0.03(+0.29%)
Sep 08, 2006 10.11 10.18 9.999 10.15 318,421 +0.07(+0.65%)
Sep 07, 2006 10.16 10.21 10.02 10.09 241,746 -0.10(-0.94%)
Sep 06, 2006 10.23 10.30 10.15 10.18 439,127 -0.11(-1.04%)
Sep 05, 2006 10.28 10.36 10.17 10.29 455,031 -0.01(-0.12%)
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.