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 (%)
Mar 31, 2021 117.76 119.67 116.39 117.70 1,547,608 -0.40(-0.34%)
Mar 30, 2021 118.45 118.88 117.17 118.10 737,434 -0.18(-0.15%)
Mar 29, 2021 118.13 119.58 116.28 118.28 966,871 +0.54(+0.46%)
Mar 26, 2021 116.79 117.78 115.43 117.74 708,222 +1.41(+1.21%)
Mar 25, 2021 116.92 116.92 114.01 116.33 764,941 +0.03(+0.02%)
Mar 24, 2021 115.59 116.83 115.49 116.30 1,154,798 +0.51(+0.44%)
Mar 23, 2021 114.05 116.23 113.20 115.80 1,225,504 +1.99(+1.75%)
Mar 22, 2021 112.14 114.15 111.93 113.81 693,278 +1.61(+1.43%)
Mar 19, 2021 115.85 116.14 111.92 112.20 2,733,340 -5.11(-4.35%)
Mar 18, 2021 116.21 117.64 115.21 117.30 987,785 +0.67(+0.58%)
Mar 17, 2021 118.95 118.95 116.06 116.63 928,592 -2.32(-1.95%)
Mar 16, 2021 118.51 119.36 117.82 118.95 704,336 +0.39(+0.33%)
Mar 15, 2021 117.50 119.45 117.07 118.56 1,204,538 +1.60(+1.37%)
Mar 12, 2021 114.19 117.05 113.83 116.96 868,470 +2.98(+2.62%)
Mar 11, 2021 113.44 115.12 113.44 113.97 955,610 +0.25(+0.22%)
Mar 10, 2021 112.81 115.08 112.41 113.73 932,014 +1.18(+1.05%)
Mar 09, 2021 111.23 113.82 111.23 112.55 733,096 +0.99(+0.88%)
Mar 08, 2021 109.70 112.86 108.90 111.56 709,357 +2.48(+2.27%)
Mar 05, 2021 108.20 109.57 106.54 109.08 706,250 +1.57(+1.46%)
Mar 04, 2021 109.51 110.27 106.70 107.52 1,220,687 -1.20(-1.10%)
Mar 03, 2021 109.37 110.02 108.15 108.71 969,441 -1.19(-1.08%)
Mar 02, 2021 109.98 111.19 108.26 109.90 1,118,618 +0.83(+0.76%)
Mar 01, 2021 111.75 113.31 109.02 109.08 1,021,898 -1.68(-1.52%)
Feb 26, 2021 113.83 115.08 110.64 110.76 1,298,669 -3.38(-2.96%)
Feb 25, 2021 111.79 115.95 111.79 114.13 1,068,025 +2.14(+1.91%)
Feb 24, 2021 111.41 114.12 110.98 111.99 980,591 +0.53(+0.47%)
Feb 23, 2021 113.22 115.48 110.30 111.46 1,430,281 +5.07(+4.77%)
Feb 22, 2021 105.17 107.35 104.32 106.39 1,389,431 +0.98(+0.93%)
Feb 19, 2021 104.59 106.06 103.40 105.41 2,271,168 +1.15(+1.10%)
Feb 18, 2021 103.24 105.67 103.24 104.26 785,635 +0.48(+0.47%)
Feb 17, 2021 103.33 104.36 102.64 103.78 728,685 +0.52(+0.50%)
Feb 16, 2021 102.92 103.91 101.44 103.26 1,066,543 +0.27(+0.27%)
Feb 12, 2021 103.58 103.58 102.10 102.99 531,588 -0.75(-0.72%)
Feb 11, 2021 103.65 104.33 103.17 103.74 752,595 -0.51(-0.49%)
Feb 10, 2021 106.50 106.61 103.65 104.25 610,433 -1.18(-1.12%)
Feb 09, 2021 103.70 105.48 103.35 105.43 458,288 +2.18(+2.11%)
Feb 08, 2021 102.58 103.31 101.97 103.25 493,880 +0.49(+0.48%)
Feb 05, 2021 103.39 103.39 102.37 102.76 771,620 -0.28(-0.27%)
Feb 04, 2021 102.73 104.12 102.05 103.04 681,258 +0.82(+0.80%)
Feb 03, 2021 102.49 102.82 100.89 102.22 646,124 -0.98(-0.95%)
Feb 02, 2021 102.72 103.60 101.45 103.20 920,588 +0.44(+0.43%)
Feb 01, 2021 101.17 102.83 99.33 102.76 879,816 +2.49(+2.49%)
Jan 29, 2021 98.91 101.59 98.28 100.26 1,255,883 +0.45(+0.45%)
Jan 28, 2021 101.34 102.49 99.77 99.81 822,401 -1.62(-1.60%)
Jan 27, 2021 102.59 103.91 100.86 101.44 863,547 -1.64(-1.59%)
Jan 26, 2021 102.26 103.49 101.75 103.08 929,081 +0.91(+0.89%)
Jan 25, 2021 101.55 102.92 100.62 102.17 748,172 +0.48(+0.47%)
Jan 22, 2021 101.07 102.16 100.44 101.69 1,090,074 +0.63(+0.63%)
Jan 21, 2021 100.27 101.52 99.96 101.06 716,420 -0.11(-0.10%)
Jan 20, 2021 98.03 101.50 97.42 101.16 930,731 +2.78(+2.82%)
Jan 19, 2021 99.09 99.19 97.74 98.39 635,962 -0.46(-0.46%)
Jan 15, 2021 97.43 98.99 96.80 98.85 1,302,641 +1.67(+1.72%)
Jan 14, 2021 98.83 98.85 96.41 97.17 1,159,497 -1.39(-1.41%)
Jan 13, 2021 98.03 99.53 97.81 98.56 1,073,747 -0.04(-0.04%)
Jan 12, 2021 97.78 99.24 97.24 98.60 682,417 +0.48(+0.49%)
Jan 11, 2021 98.37 98.70 97.03 98.11 572,353 -0.62(-0.62%)
Jan 08, 2021 96.35 98.88 96.28 98.73 829,614 +2.71(+2.83%)
Jan 07, 2021 95.53 96.21 94.97 96.02 1,004,408 +0.23(+0.24%)
Jan 06, 2021 95.64 96.47 93.89 95.79 1,076,939 -0.15(-0.16%)
Jan 05, 2021 96.97 97.81 95.62 95.94 902,056 -1.24(-1.28%)
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.