Skip to main content

Extra Space Storage Inc (NY: EXR )

155.41 -0.33 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 56.81 57.62 56.77 57.30 1,526,788 +0.30(+0.53%)
Mar 30, 2017 56.76 57.05 56.14 57.00 754,498 -0.05(-0.08%)
Mar 29, 2017 57.42 57.42 56.54 57.05 1,073,007 -0.54(-0.94%)
Mar 28, 2017 57.44 57.62 56.73 57.58 746,806 +0.23(+0.40%)
Mar 27, 2017 57.95 57.99 57.04 57.35 918,329 -0.45(-0.77%)
Mar 24, 2017 58.38 58.46 57.62 57.80 744,198 -0.35(-0.61%)
Mar 23, 2017 58.18 58.69 57.78 58.15 1,350,393 +0.02(+0.04%)
Mar 22, 2017 58.32 58.35 57.42 58.13 1,051,713 +0.12(+0.21%)
Mar 21, 2017 58.21 58.52 57.70 58.01 1,077,301 -0.05(-0.08%)
Mar 20, 2017 58.12 58.30 57.65 58.05 759,864 +0.01(+0.01%)
Mar 17, 2017 57.71 58.48 57.45 58.05 1,325,087 +0.52(+0.91%)
Mar 16, 2017 58.16 58.48 57.48 57.52 984,345 -0.63(-1.09%)
Mar 15, 2017 57.15 58.43 56.80 58.15 1,280,994 +1.06(+1.85%)
Mar 14, 2017 56.46 57.11 56.12 57.10 1,529,009 +0.68(+1.20%)
Mar 13, 2017 57.05 57.43 56.18 56.42 2,215,950 -0.55(-0.96%)
Mar 10, 2017 58.10 58.79 56.84 56.97 1,716,020 -1.14(-1.95%)
Mar 09, 2017 59.99 60.20 58.08 58.10 1,534,832 -1.82(-3.04%)
Mar 08, 2017 60.08 60.52 59.57 59.93 1,379,980 -0.28(-0.47%)
Mar 07, 2017 60.40 60.58 59.94 60.21 1,346,882 -0.36(-0.59%)
Mar 06, 2017 59.97 60.71 59.63 60.57 1,123,806 +0.29(+0.48%)
Mar 03, 2017 60.18 60.44 59.63 60.28 856,205 -0.26(-0.43%)
Mar 02, 2017 60.67 61.25 60.25 60.54 717,213 -0.30(-0.50%)
Mar 01, 2017 60.17 61.03 59.80 60.84 846,162 +0.48(+0.80%)
Feb 28, 2017 60.72 61.11 60.27 60.36 1,058,520 -0.24(-0.40%)
Feb 27, 2017 60.72 61.05 60.44 60.60 612,175 +0.02(+0.03%)
Feb 24, 2017 60.36 60.83 59.83 60.59 867,484 +0.27(+0.44%)
Feb 23, 2017 59.77 60.34 58.64 60.32 1,228,709 +0.93(+1.57%)
Feb 22, 2017 59.93 61.17 59.30 59.39 2,383,993 -0.34(-0.57%)
Feb 21, 2017 58.80 59.96 58.17 59.74 1,688,831 +0.85(+1.45%)
Feb 17, 2017 58.88 58.88 58.88 0 +1.81(+3.18%)
Feb 16, 2017 56.67 57.42 56.22 57.07 1,533,600 +1.01(+1.81%)
Feb 15, 2017 55.42 56.18 54.77 56.05 959,823 +0.03(+0.05%)
Feb 14, 2017 57.05 57.05 55.57 56.02 843,065 -1.03(-1.80%)
Feb 13, 2017 57.36 57.59 56.78 57.05 808,597 -0.11(-0.20%)
Feb 10, 2017 56.68 57.26 56.54 57.17 545,916 +0.37(+0.66%)
Feb 09, 2017 56.60 56.95 56.21 56.79 424,590 +0.24(+0.43%)
Feb 08, 2017 56.21 57.24 56.12 56.55 1,144,329 +0.36(+0.64%)
Feb 07, 2017 55.78 56.57 55.78 56.19 886,086 +0.39(+0.70%)
Feb 06, 2017 55.68 56.02 54.97 55.80 723,565 +0.15(+0.27%)
Feb 03, 2017 55.73 55.84 55.09 55.65 926,649 +0.42(+0.76%)
Feb 02, 2017 54.59 55.54 54.59 55.23 937,895 +0.62(+1.14%)
Feb 01, 2017 54.67 55.06 54.48 54.61 1,050,912 -0.31(-0.57%)
Jan 31, 2017 55.08 55.70 54.75 54.92 1,002,579 -0.19(-0.35%)
Jan 30, 2017 55.66 56.04 54.98 55.11 1,084,535 -0.69(-1.23%)
Jan 27, 2017 56.52 56.75 55.72 55.79 1,062,383 -0.59(-1.05%)
Jan 26, 2017 56.28 56.74 55.66 56.39 1,238,695 +0.16(+0.28%)
Jan 25, 2017 57.36 57.63 55.82 56.23 1,430,842 -1.04(-1.82%)
Jan 24, 2017 57.04 57.49 56.94 57.27 1,000,027 +0.11(+0.19%)
Jan 23, 2017 56.15 57.27 56.15 57.17 1,561,600 +1.20(+2.15%)
Jan 20, 2017 55.68 56.08 55.09 55.96 1,321,735 +0.24(+0.44%)
Jan 19, 2017 55.46 55.76 55.12 55.72 998,884 -0.05(-0.10%)
Jan 18, 2017 55.73 56.08 55.25 55.77 1,195,238 +0.10(+0.18%)
Jan 17, 2017 55.38 55.76 55.18 55.67 1,532,505 +0.30(+0.54%)
Jan 13, 2017 55.38 55.38 55.38 0 -0.88(-1.57%)
Jan 12, 2017 56.88 56.92 55.82 56.26 1,635,378 -0.64(-1.13%)
Jan 11, 2017 58.52 58.60 56.88 56.90 2,014,495 -1.51(-2.58%)
Jan 10, 2017 59.64 59.76 58.38 58.41 1,253,313 -1.24(-2.08%)
Jan 09, 2017 60.42 60.51 59.49 59.65 808,904 -0.72(-1.19%)
Jan 06, 2017 59.54 60.44 59.19 60.37 1,239,136 +0.56(+0.93%)
Jan 05, 2017 58.56 59.84 57.91 59.81 1,184,980 +0.77(+1.30%)
Jan 04, 2017 58.82 59.35 58.52 59.04 1,199,083 +0.31(+0.53%)
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.