Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.404 8.654 8.404 8.595 1,335,013 +0.13(+1.55%)
May 27, 2005 8.296 8.475 8.213 8.463 203,904 +0.20(+2.38%)
May 26, 2005 8.177 8.284 8.117 8.266 261,205 +0.14(+1.69%)
May 25, 2005 8.165 8.201 8.093 8.129 242,607 -0.02(-0.22%)
May 24, 2005 8.117 8.201 8.081 8.147 228,869 +0.07(+0.89%)
May 23, 2005 7.920 8.231 7.920 8.075 196,700 +0.19(+2.42%)
May 20, 2005 7.819 7.932 7.783 7.884 340,790 +0.04(+0.46%)
May 19, 2005 7.759 7.908 7.759 7.849 58,473 +0.05(+0.69%)
May 18, 2005 7.729 7.849 7.723 7.795 138,393 +0.08(+1.08%)
May 17, 2005 7.699 7.729 7.640 7.711 112,256 +0.03(+0.39%)
May 16, 2005 7.622 7.759 7.622 7.681 165,871 +0.01(+0.16%)
May 13, 2005 7.490 7.669 7.276 7.669 291,866 +0.14(+1.82%)
May 12, 2005 7.652 7.652 7.461 7.532 227,528 -0.11(-1.48%)
May 11, 2005 7.699 7.699 7.514 7.646 638,521 -0.05(-0.70%)
May 10, 2005 7.729 7.729 7.520 7.699 320,852 -0.03(-0.39%)
May 09, 2005 7.658 7.789 7.640 7.729 138,728 +0.07(+0.94%)
May 06, 2005 7.610 7.711 7.532 7.658 740,389 -0.04(-0.47%)
May 05, 2005 7.717 7.789 7.610 7.693 238,921 -0.01(-0.08%)
May 04, 2005 7.759 7.789 7.687 7.699 122,644 -0.07(-0.85%)
May 03, 2005 7.801 7.849 7.741 7.765 134,540 +0.01(+0.08%)
May 02, 2005 7.819 7.819 7.699 7.759 59,311 +0.00(+0.00%)
Apr 29, 2005 7.759 7.783 7.669 7.759 115,272 +0.05(+0.62%)
Apr 28, 2005 7.741 7.789 7.669 7.711 49,761 -0.07(-0.92%)
Apr 27, 2005 7.729 7.860 7.699 7.783 52,944 +0.06(+0.77%)
Apr 26, 2005 7.878 7.908 7.646 7.723 252,828 -0.14(-1.75%)
Apr 25, 2005 7.652 7.866 7.640 7.860 198,375 +0.21(+2.73%)
Apr 22, 2005 7.795 7.801 7.610 7.652 202,564 -0.17(-2.14%)
Apr 21, 2005 7.878 7.908 7.759 7.819 75,061 -0.01(-0.15%)
Apr 20, 2005 7.837 7.914 7.789 7.831 299,238 -0.02(-0.23%)
Apr 19, 2005 7.849 8.135 7.759 7.849 118,623 +0.01(+0.15%)
Apr 18, 2005 7.789 7.878 7.759 7.837 88,799 +0.03(+0.38%)
Apr 15, 2005 7.926 7.986 7.807 7.807 59,646 -0.12(-1.51%)
Apr 14, 2005 7.944 7.974 7.831 7.926 302,589 -0.02(-0.23%)
Apr 13, 2005 7.849 7.968 7.771 7.944 853,986 +0.13(+1.60%)
Apr 12, 2005 7.771 7.872 7.646 7.819 81,595 +0.05(+0.69%)
Apr 11, 2005 7.819 7.878 7.699 7.765 46,242 -0.03(-0.38%)
Apr 08, 2005 7.938 7.998 7.610 7.795 86,119 -0.14(-1.80%)
Apr 07, 2005 7.849 8.093 7.831 7.938 507,667 +0.07(+0.83%)
Apr 06, 2005 7.855 8.040 7.819 7.872 78,244 +0.02(+0.23%)
Apr 05, 2005 7.753 7.902 7.747 7.855 49,928 +0.10(+1.31%)
Apr 04, 2005 7.789 7.819 7.669 7.753 100,863 +0.00(+0.00%)
Apr 01, 2005 8.093 8.141 7.705 7.753 177,599 -0.30(-3.78%)
Mar 31, 2005 7.938 8.057 7.705 8.057 266,064 +0.08(+1.05%)
Mar 30, 2005 7.699 7.992 7.693 7.974 124,990 +0.33(+4.38%)
Mar 29, 2005 7.562 7.640 7.490 7.640 148,279 +0.02(+0.23%)
Mar 28, 2005 7.759 7.783 7.532 7.622 55,458 -0.12(-1.54%)
Mar 24, 2005 7.759 7.819 7.693 7.741 90,475 -0.05(-0.69%)
Mar 23, 2005 7.908 7.908 7.658 7.795 308,789 -0.13(-1.66%)
Mar 22, 2005 7.998 8.081 7.902 7.926 101,533 -0.10(-1.19%)
Mar 21, 2005 8.147 8.177 7.986 8.022 229,539 -0.10(-1.25%)
Mar 18, 2005 8.117 8.201 7.938 8.123 450,366 +0.07(+0.81%)
Mar 17, 2005 8.028 8.081 7.908 8.057 91,145 +0.07(+0.90%)
Mar 16, 2005 8.063 8.063 7.890 7.986 83,270 -0.08(-0.96%)
Mar 15, 2005 8.207 8.308 8.016 8.063 51,939 -0.11(-1.39%)
Mar 14, 2005 8.242 8.242 8.087 8.177 41,216 -0.03(-0.36%)
Mar 11, 2005 8.236 8.320 8.057 8.207 118,120 -0.14(-1.65%)
Mar 10, 2005 8.416 8.445 8.213 8.344 69,196 -0.04(-0.50%)
Mar 09, 2005 8.386 8.469 8.177 8.386 152,802 -0.03(-0.35%)
Mar 08, 2005 8.445 8.535 8.368 8.416 60,819 +0.03(+0.36%)
Mar 07, 2005 8.404 8.433 8.308 8.386 224,847 -0.02(-0.21%)
Mar 04, 2005 8.416 8.439 8.332 8.404 175,254 +0.11(+1.30%)
Mar 03, 2005 8.416 8.439 8.296 8.296 86,621 -0.08(-1.00%)
Mar 02, 2005 8.445 8.499 8.296 8.380 101,700 +0.02(+0.29%)
Mar 01, 2005 8.416 8.475 8.272 8.356 165,871 +0.06(+0.72%)
Feb 28, 2005 8.356 8.356 8.177 8.296 171,735 -0.06(-0.71%)
Feb 25, 2005 8.207 8.505 8.207 8.356 187,652 +0.12(+1.45%)
Feb 24, 2005 8.248 8.308 8.141 8.236 380,666 +0.00(+0.00%)
Feb 23, 2005 8.242 8.326 8.207 8.236 101,198 +0.05(+0.66%)
Feb 22, 2005 8.344 8.344 8.147 8.183 126,330 -0.16(-1.93%)
Feb 18, 2005 8.433 8.433 8.213 8.344 386,028 -0.03(-0.36%)
Feb 17, 2005 8.433 8.433 8.147 8.374 172,405 +0.00(+0.00%)
Feb 16, 2005 8.207 8.445 8.177 8.374 226,523 +0.23(+2.78%)
Feb 15, 2005 8.236 8.416 8.087 8.147 138,728 -0.08(-1.02%)
Feb 14, 2005 8.320 8.445 8.117 8.231 113,931 -0.03(-0.36%)
Feb 11, 2005 8.069 8.326 8.069 8.260 140,906 +0.19(+2.37%)
Feb 10, 2005 7.992 8.105 7.938 8.069 151,127 +0.14(+1.73%)
Feb 09, 2005 7.980 8.034 7.878 7.932 146,268 -0.04(-0.45%)
Feb 08, 2005 7.920 7.968 7.908 7.968 109,240 +0.05(+0.60%)
Feb 07, 2005 7.932 7.980 7.890 7.920 109,408 +0.04(+0.53%)
Feb 04, 2005 7.699 7.944 7.687 7.878 294,547 +0.12(+1.54%)
Feb 03, 2005 7.807 7.860 7.687 7.759 128,676 +0.02(+0.31%)
Feb 02, 2005 7.801 7.872 7.646 7.735 271,928 -0.05(-0.69%)
Feb 01, 2005 7.741 7.813 7.729 7.789 474,157 +0.05(+0.62%)
Jan 31, 2005 7.747 7.795 7.610 7.741 348,832 +0.02(+0.23%)
Jan 28, 2005 7.819 7.819 7.640 7.723 192,343 -0.04(-0.46%)
Jan 27, 2005 7.729 7.795 7.723 7.759 103,041 +0.03(+0.39%)
Jan 26, 2005 7.878 7.878 7.640 7.729 156,153 -0.10(-1.22%)
Jan 25, 2005 7.896 7.938 7.729 7.825 412,668 -0.07(-0.91%)
Jan 24, 2005 7.860 7.908 7.837 7.896 271,426 +0.03(+0.38%)
Jan 21, 2005 7.866 7.878 7.801 7.866 108,067 +0.02(+0.23%)
Jan 20, 2005 7.998 7.998 7.819 7.849 383,682 -0.09(-1.13%)
Jan 19, 2005 7.878 8.022 7.640 7.938 2,727,999 +0.03(+0.38%)
Jan 18, 2005 8.028 8.028 7.729 7.908 1,324,793 -0.36(-4.40%)
Jan 14, 2005 7.908 8.272 7.872 8.272 880,961 +0.48(+6.21%)
Jan 13, 2005 7.998 8.016 7.759 7.789 470,974 -0.27(-3.33%)
Jan 12, 2005 8.087 8.099 7.825 8.057 201,391 +0.02(+0.30%)
Jan 11, 2005 7.998 8.051 7.819 8.034 70,034 +0.03(+0.37%)
Jan 10, 2005 8.153 8.189 7.998 8.004 206,417 -0.21(-2.54%)
Jan 07, 2005 8.057 8.326 7.926 8.213 114,937 +0.19(+2.30%)
Jan 06, 2005 7.819 8.105 7.759 8.028 101,868 +0.27(+3.46%)
Jan 05, 2005 8.057 8.057 7.735 7.759 131,021 -0.25(-3.13%)
Jan 04, 2005 7.998 8.236 7.998 8.010 125,157 +0.08(+0.98%)
Jan 03, 2005 7.968 8.046 7.652 7.932 263,886 -0.02(-0.30%)
Dec 31, 2004 8.057 8.057 7.914 7.956 73,218 -0.04(-0.52%)
Dec 30, 2004 7.998 8.135 7.956 7.998 165,201 +0.03(+0.37%)
Dec 29, 2004 8.147 8.153 7.878 7.968 98,517 -0.15(-1.84%)
Dec 28, 2004 8.016 8.159 7.968 8.117 84,443 +0.10(+1.27%)
Dec 27, 2004 8.087 8.159 7.950 8.016 52,777 -0.07(-0.89%)
Dec 23, 2004 8.147 8.231 8.057 8.087 73,888 -0.01(-0.07%)
Dec 22, 2004 7.974 8.117 7.914 8.093 119,293 +0.12(+1.50%)
Dec 21, 2004 7.938 7.980 7.908 7.974 188,155 +0.05(+0.60%)
Dec 20, 2004 7.878 7.998 7.872 7.926 106,559 -0.01(-0.08%)
Dec 17, 2004 8.040 8.040 7.890 7.932 225,853 -0.06(-0.75%)
Dec 16, 2004 7.974 8.117 7.914 7.992 322,862 +0.02(+0.22%)
Dec 15, 2004 8.063 8.165 7.968 7.974 125,660 -0.09(-1.11%)
Dec 14, 2004 8.105 8.177 8.028 8.063 233,057 -0.11(-1.31%)
Dec 13, 2004 8.207 8.284 7.920 8.171 165,201 +0.01(+0.07%)
Dec 10, 2004 8.207 8.231 8.105 8.165 139,566 -0.04(-0.51%)
Dec 09, 2004 8.266 8.272 8.147 8.207 141,912 -0.18(-2.14%)
Dec 08, 2004 8.362 8.445 8.356 8.386 1,040,466 +0.03(+0.36%)
Dec 07, 2004 8.445 8.475 8.290 8.356 547,543 -0.09(-1.06%)
Dec 06, 2004 8.624 8.624 8.356 8.445 158,834 -0.12(-1.39%)
Dec 03, 2004 8.475 8.595 8.475 8.565 127,838 +0.09(+1.06%)
Dec 02, 2004 8.386 8.505 8.386 8.475 77,909 +0.12(+1.43%)
Dec 01, 2004 8.266 8.422 8.183 8.356 244,450 +0.06(+0.72%)
Nov 30, 2004 8.416 8.416 8.183 8.296 139,734 -0.06(-0.71%)
Nov 29, 2004 8.326 8.416 8.266 8.356 193,516 +0.06(+0.72%)
Nov 26, 2004 8.344 8.356 8.272 8.296 42,556 -0.05(-0.57%)
Nov 24, 2004 8.439 8.475 8.296 8.344 135,545 -0.10(-1.13%)
Nov 23, 2004 8.595 8.595 8.177 8.439 181,955 -0.02(-0.28%)
Nov 22, 2004 8.386 8.463 8.236 8.463 119,963 +0.08(+0.93%)
Nov 19, 2004 8.392 8.445 8.302 8.386 37,027 +0.00(+0.00%)
Nov 18, 2004 8.416 8.505 8.254 8.386 73,385 -0.09(-1.06%)
Nov 17, 2004 8.445 8.589 8.416 8.475 202,229 +0.06(+0.71%)
Nov 16, 2004 8.475 8.475 8.147 8.416 125,492 -0.15(-1.74%)
Nov 15, 2004 8.416 8.684 8.266 8.565 223,507 +0.15(+1.77%)
Nov 12, 2004 8.445 8.481 8.380 8.416 65,510 -0.03(-0.35%)
Nov 11, 2004 8.433 8.475 8.356 8.445 75,061 +0.01(+0.14%)
Nov 10, 2004 8.398 8.636 8.177 8.433 99,355 +0.03(+0.36%)
Nov 09, 2004 8.386 8.499 8.236 8.404 216,303 +0.02(+0.21%)
Nov 08, 2004 8.416 8.463 8.326 8.386 106,392 +0.00(+0.00%)
Nov 05, 2004 8.356 8.445 8.236 8.386 93,323 +0.03(+0.36%)
Nov 04, 2004 8.296 8.499 8.236 8.356 79,584 +0.06(+0.72%)
Nov 03, 2004 8.296 8.386 8.117 8.296 142,917 +0.02(+0.29%)
Nov 02, 2004 8.260 8.416 8.236 8.272 156,656 +0.07(+0.87%)
Nov 01, 2004 8.213 8.332 8.111 8.201 100,863 -0.07(-0.87%)
Oct 29, 2004 8.326 8.332 8.057 8.272 391,557 -0.04(-0.43%)
Oct 28, 2004 8.356 8.511 8.236 8.308 179,945 +0.01(+0.14%)
Oct 27, 2004 8.057 8.356 7.998 8.296 291,196 +0.21(+2.58%)
Oct 26, 2004 7.908 8.177 7.878 8.087 229,874 +0.15(+1.88%)
Oct 25, 2004 7.920 8.051 7.878 7.938 167,714 +0.00(+0.00%)
Oct 22, 2004 7.986 8.057 7.932 7.938 125,995 -0.05(-0.60%)
Oct 21, 2004 7.789 7.998 7.699 7.986 83,605 +0.17(+2.14%)
Oct 20, 2004 7.729 7.819 7.669 7.819 96,171 +0.03(+0.38%)
Oct 19, 2004 7.819 8.057 7.789 7.789 94,161 -0.04(-0.53%)
Oct 18, 2004 7.789 7.998 7.705 7.831 87,124 +0.08(+1.08%)
Oct 15, 2004 7.783 7.860 7.681 7.747 123,314 -0.05(-0.61%)
Oct 14, 2004 7.735 7.795 7.717 7.795 73,888 +0.06(+0.77%)
Oct 13, 2004 7.849 7.938 7.729 7.735 126,497 -0.08(-1.07%)
Oct 12, 2004 7.819 7.908 7.741 7.819 115,607 +0.00(+0.00%)
Oct 11, 2004 7.890 7.908 7.759 7.819 151,294 -0.07(-0.91%)
Oct 08, 2004 7.789 7.890 7.759 7.890 198,040 +0.12(+1.54%)
Oct 07, 2004 7.759 7.992 7.735 7.771 268,410 -0.05(-0.61%)
Oct 06, 2004 7.675 7.849 7.675 7.819 749,940 +0.14(+1.87%)
Oct 05, 2004 7.699 7.777 7.652 7.675 214,962 -0.05(-0.62%)
Oct 04, 2004 7.765 7.789 7.699 7.723 205,244 -0.04(-0.46%)
Oct 01, 2004 7.616 7.795 7.520 7.759 366,090 +0.15(+1.96%)
Sep 30, 2004 7.669 7.669 7.341 7.610 2,013,579 -0.08(-1.01%)
Sep 29, 2004 7.825 7.831 7.520 7.687 267,907 -0.02(-0.23%)
Sep 28, 2004 7.795 7.843 7.538 7.705 339,952 -0.08(-1.07%)
Sep 27, 2004 8.087 8.087 7.717 7.789 305,270 -0.27(-3.33%)
Sep 24, 2004 7.938 8.087 7.908 8.057 113,261 +0.13(+1.58%)
Sep 23, 2004 7.998 8.147 7.890 7.932 353,524 -0.13(-1.56%)
Sep 22, 2004 7.878 8.129 7.789 8.057 763,678 +0.02(+0.22%)
Sep 21, 2004 7.938 8.117 7.926 8.040 408,311 +0.07(+0.90%)
Sep 20, 2004 8.081 8.141 7.837 7.968 188,155 -0.17(-2.13%)
Sep 17, 2004 7.490 8.141 7.490 8.141 670,522 +0.19(+2.33%)
Sep 16, 2004 7.968 8.046 7.819 7.956 211,611 -0.01(-0.15%)
Sep 15, 2004 7.938 8.087 7.813 7.968 232,722 -0.10(-1.18%)
Sep 14, 2004 8.147 8.147 7.938 8.063 217,811 -0.12(-1.46%)
Sep 13, 2004 7.819 8.207 7.723 8.183 374,802 +0.07(+0.81%)
Sep 10, 2004 7.998 8.195 7.908 8.117 234,398 +0.07(+0.82%)
Sep 09, 2004 8.147 8.183 8.004 8.051 190,835 -0.10(-1.17%)
Sep 08, 2004 8.236 8.254 8.123 8.147 157,159 -0.09(-1.09%)
Sep 07, 2004 8.087 8.266 8.034 8.236 169,389 +0.09(+1.10%)
Sep 03, 2004 8.087 8.260 8.057 8.147 148,446 -0.08(-1.02%)
Sep 02, 2004 8.147 8.284 7.819 8.231 249,980 +0.08(+1.03%)
Sep 01, 2004 8.535 8.583 8.010 8.147 286,337 -0.09(-1.09%)
Aug 31, 2004 8.081 8.236 7.759 8.236 438,805 +0.19(+2.37%)
Aug 30, 2004 8.028 8.111 7.968 8.046 199,548 +0.02(+0.22%)
Aug 27, 2004 7.998 8.135 7.884 8.028 1,163,278 +0.04(+0.52%)
Aug 26, 2004 7.789 8.028 7.729 7.986 729,164 +0.23(+2.92%)
Aug 25, 2004 7.610 7.813 7.610 7.759 838,069 +0.01(+0.15%)
Aug 24, 2004 7.490 7.753 7.490 7.747 641,537 +0.26(+3.43%)
Aug 23, 2004 7.490 7.514 7.461 7.490 107,900 +0.00(+0.00%)
Aug 20, 2004 7.479 7.514 7.461 7.490 242,775 +0.01(+0.16%)
Aug 19, 2004 7.461 7.490 7.461 7.479 212,617 +0.01(+0.16%)
Aug 18, 2004 7.461 7.550 7.461 7.467 250,985 +0.00(+0.00%)
Aug 17, 2004 7.461 7.484 7.461 7.467 257,352 +0.01(+0.08%)
Aug 16, 2004 7.461 7.479 7.461 7.461 316,328 +0.00(+0.00%)
Aug 13, 2004 7.461 7.473 7.461 7.461 1,121,391 +0.00(+0.00%)
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.