Skip to main content

Extra Space Storage Inc (NY: EXR )

159.28 +4.37 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 102.17 102.17 102.17 705,719 +1.01(+1.00%)
Dec 30, 2020 100.52 101.58 100.33 101.16 705,719 +0.79(+0.79%)
Dec 29, 2020 100.53 101.27 99.30 100.36 410,713 +0.01(+0.01%)
Dec 28, 2020 101.23 101.23 99.41 100.35 526,131 -0.52(-0.52%)
Dec 24, 2020 99.87 100.92 99.52 100.87 139,709 +1.38(+1.38%)
Dec 23, 2020 102.03 102.03 99.40 99.50 685,818 -2.08(-2.05%)
Dec 22, 2020 100.72 101.94 100.35 101.58 720,357 +0.86(+0.85%)
Dec 21, 2020 99.06 101.09 98.38 100.72 845,456 +1.53(+1.54%)
Dec 18, 2020 100.34 100.97 98.55 99.20 1,623,666 -1.48(-1.47%)
Dec 17, 2020 98.93 100.91 98.54 100.68 1,221,232 +2.73(+2.79%)
Dec 16, 2020 98.75 99.06 97.13 97.94 2,488,672 -0.51(-0.52%)
Dec 15, 2020 97.30 98.52 95.71 98.46 2,211,708 +1.56(+1.61%)
Dec 14, 2020 97.50 99.57 96.66 96.90 1,255,342 +0.34(+0.35%)
Dec 11, 2020 96.15 97.69 95.90 96.56 1,220,498 +0.33(+0.35%)
Dec 10, 2020 98.02 99.21 96.20 96.23 1,226,081 -2.17(-2.20%)
Dec 09, 2020 99.33 99.53 97.35 98.40 747,249 -0.94(-0.95%)
Dec 08, 2020 100.55 100.58 98.97 99.34 794,497 -1.24(-1.23%)
Dec 07, 2020 99.36 100.90 99.36 100.58 1,357,680 +0.57(+0.57%)
Dec 04, 2020 99.46 100.50 98.41 100.02 699,943 +0.74(+0.75%)
Dec 03, 2020 97.64 99.36 97.34 99.27 1,002,473 +1.82(+1.87%)
Dec 02, 2020 99.07 100.14 97.14 97.45 665,843 -1.96(-1.97%)
Dec 01, 2020 98.77 99.87 97.66 99.41 1,194,481 +0.81(+0.82%)
Nov 30, 2020 95.90 98.61 95.90 98.60 1,226,127 +2.39(+2.48%)
Nov 27, 2020 97.85 97.85 95.55 96.21 289,375 -1.74(-1.78%)
Nov 25, 2020 96.57 98.16 96.17 97.95 831,539 +1.74(+1.81%)
Nov 24, 2020 97.65 97.79 95.77 96.21 1,282,163 -0.78(-0.80%)
Nov 23, 2020 98.70 99.66 96.69 96.99 1,171,676 -1.57(-1.60%)
Nov 20, 2020 98.25 98.84 97.38 98.56 783,291 +0.06(+0.06%)
Nov 19, 2020 98.69 99.37 97.30 98.50 760,031 -0.44(-0.44%)
Nov 18, 2020 103.07 103.13 98.94 98.94 797,685 -4.15(-4.03%)
Nov 17, 2020 102.53 103.50 101.66 103.09 990,016 -0.04(-0.03%)
Nov 16, 2020 104.26 104.36 100.63 103.13 1,157,997 +0.17(+0.16%)
Nov 13, 2020 102.83 103.14 101.58 102.96 958,105 +1.87(+1.85%)
Nov 12, 2020 103.36 103.47 100.11 101.09 690,197 -2.11(-2.04%)
Nov 11, 2020 101.51 103.31 100.26 103.20 1,480,043 +2.17(+2.15%)
Nov 10, 2020 93.52 101.03 93.00 101.03 1,943,716 +7.51(+8.03%)
Nov 09, 2020 104.64 105.89 93.39 93.52 2,517,438 -5.07(-5.15%)
Nov 06, 2020 100.48 101.49 98.35 98.59 2,144,761 -1.03(-1.04%)
Nov 05, 2020 102.74 104.11 99.32 99.62 1,725,964 -3.02(-2.94%)
Nov 04, 2020 102.33 104.62 101.74 102.64 1,680,086 +0.44(+0.43%)
Nov 03, 2020 102.19 102.80 101.11 102.20 2,160,302 +0.88(+0.86%)
Nov 02, 2020 101.94 102.81 100.71 101.33 1,324,520 -0.09(-0.09%)
Oct 30, 2020 101.09 102.32 99.99 101.42 897,852 -0.32(-0.32%)
Oct 29, 2020 101.21 102.35 100.62 101.74 1,708,373 +0.54(+0.54%)
Oct 28, 2020 101.98 102.79 100.05 101.20 1,294,460 -1.22(-1.19%)
Oct 27, 2020 103.88 105.21 102.32 102.41 1,167,635 -1.33(-1.28%)
Oct 26, 2020 103.24 103.84 101.57 103.74 1,555,405 -0.04(-0.04%)
Oct 23, 2020 103.21 103.82 102.39 103.78 1,052,086 +1.05(+1.02%)
Oct 22, 2020 100.65 102.90 100.65 102.74 1,064,138 +1.85(+1.83%)
Oct 21, 2020 100.30 101.76 99.92 100.89 1,338,853 +0.86(+0.86%)
Oct 20, 2020 100.22 101.00 99.65 100.03 915,384 +0.56(+0.56%)
Oct 19, 2020 100.42 100.64 99.23 99.47 994,260 -0.79(-0.78%)
Oct 16, 2020 100.32 101.02 99.82 100.26 1,497,983 -0.27(-0.27%)
Oct 15, 2020 98.73 100.68 98.66 100.53 1,552,349 +1.37(+1.38%)
Oct 14, 2020 99.25 99.55 98.58 99.16 1,014,593 +0.19(+0.19%)
Oct 13, 2020 100.06 100.06 96.77 98.97 2,822,854 -0.66(-0.67%)
Oct 12, 2020 99.20 99.80 97.74 99.63 827,017 +0.49(+0.49%)
Oct 09, 2020 100.12 100.18 98.12 99.14 1,299,959 -0.35(-0.35%)
Oct 08, 2020 98.62 99.67 98.48 99.49 1,177,374 +1.07(+1.08%)
Oct 07, 2020 98.47 99.00 97.33 98.42 1,222,291 +0.51(+0.52%)
Oct 06, 2020 99.21 99.96 97.04 97.92 1,962,130 -0.73(-0.74%)
Oct 05, 2020 98.83 98.96 94.99 98.65 1,370,156 +0.35(+0.36%)
Oct 02, 2020 95.06 98.71 94.01 98.30 1,606,599 +2.76(+2.88%)
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.