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, 2018 77.25 78.32 76.86 78.31 2,446,770 +1.30(+1.68%)
Nov 29, 2018 76.38 77.41 75.87 77.02 964,695 +0.49(+0.64%)
Nov 28, 2018 75.98 77.04 75.53 76.53 985,369 +0.45(+0.59%)
Nov 27, 2018 75.60 76.09 75.38 76.08 1,140,815 +0.51(+0.67%)
Nov 26, 2018 76.18 76.25 75.38 75.57 1,109,667 -0.38(-0.50%)
Nov 23, 2018 75.74 76.22 75.08 75.96 240,583 +0.16(+0.22%)
Nov 21, 2018 75.79 75.79 75.79 0 -1.31(-1.70%)
Nov 20, 2018 78.17 78.51 76.76 77.11 1,257,829 -0.73(-0.94%)
Nov 19, 2018 77.47 78.13 76.73 77.84 3,422,036 +0.38(+0.48%)
Nov 16, 2018 75.77 77.51 75.55 77.46 3,055,889 +1.70(+2.24%)
Nov 15, 2018 75.52 76.03 75.05 75.77 1,091,219 -0.11(-0.15%)
Nov 14, 2018 75.03 76.29 75.00 75.88 1,629,658 +1.00(+1.33%)
Nov 13, 2018 74.83 75.00 73.90 74.89 910,845 +0.33(+0.44%)
Nov 12, 2018 74.26 75.35 73.82 74.56 970,476 +0.51(+0.69%)
Nov 09, 2018 73.64 74.48 73.64 74.05 825,435 +0.38(+0.52%)
Nov 08, 2018 73.02 73.66 72.83 73.66 895,487 +0.61(+0.84%)
Nov 07, 2018 72.59 73.19 72.24 73.05 965,709 +0.68(+0.94%)
Nov 06, 2018 72.50 72.97 72.17 72.37 1,081,204 -0.14(-0.19%)
Nov 05, 2018 71.12 72.76 70.98 72.51 1,640,673 +1.35(+1.89%)
Nov 02, 2018 73.72 73.72 70.50 71.17 1,694,747 -2.58(-3.50%)
Nov 01, 2018 73.57 74.49 73.23 73.74 1,372,516 +0.26(+0.36%)
Oct 31, 2018 74.25 75.42 73.43 73.48 1,902,376 -0.74(-1.00%)
Oct 30, 2018 73.84 74.92 73.30 74.23 2,555,972 +0.30(+0.41%)
Oct 29, 2018 71.87 74.20 71.81 73.92 1,396,331 +2.37(+3.32%)
Oct 26, 2018 72.05 72.35 70.39 71.55 1,821,841 -0.47(-0.66%)
Oct 25, 2018 71.70 72.36 71.11 72.02 797,826 +0.43(+0.60%)
Oct 24, 2018 70.68 72.10 70.40 71.59 1,091,626 +1.06(+1.50%)
Oct 23, 2018 69.97 70.86 69.45 70.53 607,123 +0.42(+0.59%)
Oct 22, 2018 71.41 72.04 70.10 70.11 715,599 -1.02(-1.43%)
Oct 19, 2018 70.70 71.37 70.55 71.13 787,074 +0.66(+0.94%)
Oct 18, 2018 70.21 71.11 70.20 70.47 709,786 +0.25(+0.36%)
Oct 17, 2018 70.64 71.07 69.62 70.22 940,739 -0.56(-0.80%)
Oct 16, 2018 69.92 71.07 69.59 70.78 1,068,156 +1.00(+1.43%)
Oct 15, 2018 69.10 70.60 69.10 69.79 835,941 +0.55(+0.79%)
Oct 12, 2018 69.41 69.72 68.94 69.24 869,189 +0.20(+0.30%)
Oct 11, 2018 70.73 70.76 69.04 69.04 1,657,056 -1.40(-1.98%)
Oct 10, 2018 70.99 71.39 70.43 70.43 1,197,243 -0.64(-0.90%)
Oct 09, 2018 70.10 71.11 69.72 71.07 1,067,322 +0.86(+1.23%)
Oct 08, 2018 69.76 70.85 69.46 70.20 1,103,007 +0.60(+0.86%)
Oct 05, 2018 69.10 69.78 69.04 69.61 895,171 +0.41(+0.59%)
Oct 04, 2018 69.13 69.32 68.29 69.20 877,383 -0.16(-0.22%)
Oct 03, 2018 69.93 70.22 69.03 69.35 1,064,642 -0.66(-0.94%)
Oct 02, 2018 70.16 70.43 69.76 70.02 993,215 +0.06(+0.08%)
Oct 01, 2018 70.93 71.05 69.95 69.96 952,386 -0.73(-1.04%)
Sep 28, 2018 69.79 70.73 69.70 70.69 2,084,853 +0.91(+1.30%)
Sep 27, 2018 70.68 70.99 69.62 69.79 916,657 -0.73(-1.04%)
Sep 26, 2018 71.04 71.43 70.49 70.52 1,179,318 -0.38(-0.54%)
Sep 25, 2018 71.13 71.32 70.59 70.90 1,314,403 -0.11(-0.15%)
Sep 24, 2018 71.50 71.62 70.33 71.01 1,240,026 -0.54(-0.75%)
Sep 21, 2018 71.19 72.08 70.81 71.55 1,859,589 +0.25(+0.35%)
Sep 20, 2018 70.95 71.49 70.66 71.30 1,970,044 +0.44(+0.62%)
Sep 19, 2018 71.87 71.98 70.82 70.86 1,247,061 -0.88(-1.23%)
Sep 18, 2018 72.94 73.13 71.64 71.74 798,513 -1.14(-1.57%)
Sep 17, 2018 72.10 72.89 72.04 72.88 1,447,228 +0.74(+1.03%)
Sep 14, 2018 73.24 73.24 71.80 72.14 1,700,630 -1.32(-1.80%)
Sep 13, 2018 73.47 74.06 73.30 73.46 959,094 +0.42(+0.58%)
Sep 12, 2018 73.04 73.31 72.58 73.03 1,307,793 +0.02(+0.02%)
Sep 11, 2018 73.08 73.68 72.86 73.02 1,495,253 -0.45(-0.62%)
Sep 10, 2018 73.19 74.23 73.00 73.47 1,191,409 +0.63(+0.87%)
Sep 07, 2018 74.48 74.63 72.75 72.84 831,139 -2.09(-2.78%)
Sep 06, 2018 74.90 75.41 74.76 74.93 1,286,510 +0.27(+0.36%)
Sep 05, 2018 74.01 75.31 73.70 74.66 889,235 +0.39(+0.52%)
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.