Skip to main content

Extra Space Storage Inc (NY: EXR )

157.41 +2.50 (+1.61%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 80.64 81.19 79.59 80.66 1,860,865 -0.23(-0.29%)
Jun 28, 2018 80.80 81.97 80.55 80.90 1,102,194 +0.36(+0.45%)
Jun 27, 2018 81.85 82.26 80.47 80.53 1,327,091 -1.06(-1.30%)
Jun 26, 2018 80.82 82.40 80.52 81.59 2,047,138 +0.77(+0.95%)
Jun 25, 2018 80.65 81.44 79.91 80.82 1,712,662 +0.60(+0.75%)
Jun 22, 2018 80.59 80.75 80.19 80.23 979,950 -0.34(-0.42%)
Jun 21, 2018 79.53 80.61 79.27 80.57 1,058,743 +1.20(+1.52%)
Jun 20, 2018 78.76 79.73 78.76 79.36 952,921 +0.69(+0.88%)
Jun 19, 2018 78.24 79.22 78.17 78.67 934,060 +0.13(+0.16%)
Jun 18, 2018 78.28 78.88 78.06 78.54 831,229 +0.38(+0.49%)
Jun 15, 2018 79.24 78.05 78.16 1,334,685 -0.66(-0.84%)
Jun 14, 2018 78.17 79.18 77.99 78.82 882,650 +1.16(+1.49%)
Jun 13, 2018 78.99 79.45 77.16 77.67 1,550,399 -1.18(-1.49%)
Jun 12, 2018 78.20 79.64 77.94 78.84 961,202 +0.46(+0.58%)
Jun 11, 2018 78.46 78.71 77.83 78.39 813,762 -0.13(-0.16%)
Jun 08, 2018 78.40 78.95 78.11 78.51 748,804 +0.23(+0.30%)
Jun 07, 2018 78.23 78.53 77.75 78.28 907,218 +0.19(+0.25%)
Jun 06, 2018 77.85 78.09 1,242,484 -0.14(-0.18%)
Jun 05, 2018 79.20 79.75 78.19 78.23 1,327,349 -0.93(-1.17%)
Jun 04, 2018 77.86 79.26 77.48 79.16 1,119,257 +1.78(+2.30%)
Jun 01, 2018 77.29 77.40 76.51 77.38 753,618 +0.29(+0.37%)
May 31, 2018 77.54 77.55 76.85 77.10 1,270,303 -0.55(-0.71%)
May 30, 2018 76.34 77.97 75.83 77.65 855,052 +1.03(+1.35%)
May 29, 2018 76.04 77.04 75.79 76.62 1,449,177 +0.40(+0.53%)
May 25, 2018 76.22 76.22 76.22 0 +0.04(+0.05%)
May 24, 2018 75.05 76.18 74.83 76.18 1,753,872 +1.09(+1.45%)
May 23, 2018 74.38 75.49 74.28 75.09 1,391,755 +0.93(+1.25%)
May 22, 2018 74.37 74.74 73.73 74.16 1,179,296 -0.32(-0.43%)
May 21, 2018 73.95 74.58 73.43 74.48 844,051 +0.80(+1.09%)
May 18, 2018 73.68 73.96 73.09 73.68 703,603 -0.03(-0.04%)
May 17, 2018 73.76 74.03 73.40 73.71 685,594 -0.14(-0.18%)
May 16, 2018 74.28 74.40 73.48 73.84 968,269 -0.26(-0.36%)
May 15, 2018 75.21 75.21 73.81 74.11 1,317,611 -1.46(-1.93%)
May 14, 2018 76.22 76.23 75.07 75.57 1,023,650 -0.73(-0.96%)
May 11, 2018 76.43 76.86 76.11 76.30 992,459 +0.07(+0.09%)
May 10, 2018 76.05 76.40 75.69 76.22 736,932 +0.68(+0.90%)
May 09, 2018 75.29 75.58 74.88 75.54 602,775 +0.62(+0.83%)
May 08, 2018 75.03 75.25 74.02 74.92 975,917 +0.07(+0.10%)
May 07, 2018 73.94 74.93 73.57 74.85 1,002,596 +1.00(+1.36%)
May 04, 2018 73.36 73.95 72.94 73.84 1,090,608 +0.36(+0.49%)
May 03, 2018 72.04 73.81 71.49 73.48 2,455,689 +1.75(+2.43%)
May 02, 2018 71.28 72.86 70.24 71.74 1,838,680 -0.68(-0.94%)
May 01, 2018 71.82 72.55 71.80 72.42 1,656,886 +0.66(+0.92%)
Apr 30, 2018 72.23 72.41 71.38 71.76 955,047 -0.14(-0.20%)
Apr 27, 2018 70.64 72.12 70.59 71.91 821,785 +1.04(+1.47%)
Apr 26, 2018 69.29 71.37 69.29 70.86 1,321,043 +1.75(+2.54%)
Apr 25, 2018 69.20 69.58 68.61 69.11 769,912 -0.34(-0.48%)
Apr 24, 2018 69.00 69.74 68.70 69.45 813,516 +0.63(+0.92%)
Apr 23, 2018 69.01 69.42 68.49 68.81 764,820 -0.14(-0.21%)
Apr 20, 2018 70.10 70.18 68.80 68.96 922,357 -1.05(-1.50%)
Apr 19, 2018 71.49 71.49 69.49 70.01 1,184,296 -1.73(-2.41%)
Apr 18, 2018 71.40 71.79 71.14 71.74 1,209,093 +0.34(+0.48%)
Apr 17, 2018 70.13 71.76 70.06 71.39 1,265,571 +1.43(+2.04%)
Apr 16, 2018 69.89 70.44 69.48 69.97 815,305 +0.22(+0.31%)
Apr 13, 2018 68.93 69.82 68.49 69.75 982,862 +1.27(+1.86%)
Apr 12, 2018 70.14 70.14 68.03 68.48 1,075,022 -1.59(-2.27%)
Apr 11, 2018 70.06 70.45 69.49 70.07 1,465,664 -0.08(-0.11%)
Apr 10, 2018 69.90 70.63 69.41 70.15 975,134 +0.57(+0.82%)
Apr 09, 2018 69.53 70.11 69.50 69.58 852,626 +0.04(+0.06%)
Apr 06, 2018 70.37 70.77 69.35 69.54 746,802 -0.77(-1.09%)
Apr 05, 2018 70.33 70.43 68.95 70.31 1,337,962 +0.06(+0.09%)
Apr 04, 2018 68.97 70.63 68.83 70.25 1,194,279 +0.99(+1.43%)
Apr 03, 2018 68.74 69.75 67.87 69.25 962,313 +0.56(+0.82%)
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.