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 (%)
May 29, 2009 4.366 4.605 4.335 4.605 2,128,049 +0.25(+5.63%)
May 28, 2009 4.439 4.488 4.310 4.360 2,297,796 -0.04(-0.84%)
May 27, 2009 4.519 4.519 4.335 4.396 1,562,405 -0.15(-3.24%)
May 26, 2009 4.145 4.617 4.139 4.543 1,513,399 +0.31(+7.39%)
May 22, 2009 4.421 4.476 4.219 4.231 1,031,423 -0.17(-3.77%)
May 21, 2009 4.163 4.470 4.145 4.396 2,028,489 +0.07(+1.70%)
May 20, 2009 4.593 4.678 4.292 4.323 1,774,503 -0.15(-3.42%)
May 19, 2009 4.274 4.537 4.212 4.476 1,554,749 +0.07(+1.53%)
May 18, 2009 4.127 4.445 4.090 4.409 1,253,326 +0.35(+8.61%)
May 15, 2009 4.084 4.206 4.016 4.059 2,480,761 -0.06(-1.49%)
May 14, 2009 3.924 4.176 3.808 4.120 2,326,694 +0.23(+5.83%)
May 13, 2009 4.071 4.084 3.869 3.894 1,223,807 -0.27(-6.48%)
May 12, 2009 4.261 4.268 3.979 4.163 1,403,014 -0.06(-1.31%)
May 11, 2009 4.169 4.335 4.096 4.219 2,016,369 -0.11(-2.55%)
May 08, 2009 4.120 4.409 4.022 4.329 3,419,582 +0.35(+8.78%)
May 07, 2009 4.507 4.531 3.967 3.979 2,907,473 -0.39(-8.98%)
May 06, 2009 4.372 4.458 4.225 4.372 3,247,578 +0.02(+0.56%)
May 05, 2009 4.378 4.445 3.857 4.347 3,533,815 -0.49(-10.14%)
May 04, 2009 4.304 4.868 4.304 4.838 5,118,547 +0.67(+16.03%)
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.