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 (%)
Jun 30, 2020 79.82 81.52 79.26 80.14 1,385,311 +0.47(+0.59%)
Jun 29, 2020 79.69 79.94 78.77 79.67 590,702 +0.71(+0.90%)
Jun 26, 2020 79.62 80.52 78.35 78.96 1,296,389 -0.68(-0.85%)
Jun 25, 2020 78.31 79.72 77.94 79.63 831,375 +1.14(+1.45%)
Jun 24, 2020 78.75 79.56 77.11 78.50 1,179,662 -1.03(-1.30%)
Jun 23, 2020 81.31 81.85 79.38 79.53 932,805 -1.00(-1.24%)
Jun 22, 2020 80.21 81.40 78.77 80.53 875,140 -0.13(-0.16%)
Jun 19, 2020 84.07 84.07 80.45 80.66 3,412,086 -2.21(-2.67%)
Jun 18, 2020 83.33 83.49 81.69 82.87 768,975 -1.28(-1.52%)
Jun 17, 2020 85.18 85.59 83.53 84.14 734,587 -0.55(-0.65%)
Jun 16, 2020 86.91 87.01 84.01 84.69 1,086,695 +0.17(+0.21%)
Jun 15, 2020 82.22 85.06 81.58 84.52 1,058,093 +0.62(+0.73%)
Jun 12, 2020 83.18 84.37 81.16 83.90 935,493 +3.03(+3.74%)
Jun 11, 2020 84.32 84.96 80.74 80.87 1,466,469 -5.62(-6.50%)
Jun 10, 2020 88.58 88.58 85.93 86.49 765,306 -1.97(-2.22%)
Jun 09, 2020 88.59 89.07 87.07 88.46 938,680 -1.38(-1.54%)
Jun 08, 2020 89.24 91.38 88.96 89.84 1,053,593 +1.05(+1.18%)
Jun 05, 2020 89.33 91.40 88.58 88.80 1,451,934 +1.62(+1.85%)
Jun 04, 2020 87.60 87.82 85.94 87.18 897,724 -0.79(-0.90%)
Jun 03, 2020 86.17 88.74 86.17 87.97 1,490,665 +1.89(+2.20%)
Jun 02, 2020 85.93 86.45 84.11 86.08 1,750,289 +1.17(+1.38%)
Jun 01, 2020 83.21 85.26 81.85 84.91 1,094,780 +1.78(+2.14%)
May 29, 2020 83.14 83.42 80.97 83.13 1,573,666 -0.40(-0.48%)
May 28, 2020 81.36 83.64 80.45 83.54 1,030,146 +2.44(+3.01%)
May 27, 2020 80.25 81.41 79.65 81.10 1,096,577 +1.88(+2.38%)
May 26, 2020 75.78 79.45 75.63 79.22 1,183,574 +5.12(+6.91%)
May 22, 2020 74.62 75.32 73.79 74.09 608,541 -0.60(-0.81%)
May 21, 2020 74.80 75.87 74.15 74.70 594,198 -0.59(-0.79%)
May 20, 2020 75.70 76.15 74.02 75.29 877,922 +0.15(+0.19%)
May 19, 2020 74.43 75.67 73.37 75.14 878,543 +0.27(+0.37%)
May 18, 2020 71.83 75.37 71.83 74.87 1,150,015 +4.57(+6.50%)
May 15, 2020 71.98 72.03 69.48 70.30 1,295,289 -2.05(-2.84%)
May 14, 2020 71.86 72.50 69.63 72.35 914,819 -0.16(-0.23%)
May 13, 2020 72.89 74.31 71.98 72.51 1,206,521 -0.79(-1.08%)
May 12, 2020 79.05 79.31 72.62 73.30 1,402,932 -5.65(-7.15%)
May 11, 2020 78.16 79.91 77.57 78.95 1,049,191 +0.16(+0.21%)
May 08, 2020 76.89 79.08 76.56 78.79 985,956 +3.02(+3.99%)
May 07, 2020 72.97 76.10 72.72 75.76 1,508,796 +3.58(+4.96%)
May 06, 2020 74.00 74.00 71.60 72.18 978,461 -1.63(-2.21%)
May 05, 2020 73.51 75.14 73.17 73.81 814,334 +0.52(+0.70%)
May 04, 2020 75.37 75.37 72.53 73.30 1,144,100 -1.60(-2.13%)
May 01, 2020 74.63 75.24 71.38 74.89 1,612,885 -0.93(-1.22%)
Apr 30, 2020 76.05 76.63 74.85 75.82 1,185,478 -1.12(-1.45%)
Apr 29, 2020 80.81 81.51 76.72 76.94 1,369,764 -2.69(-3.38%)
Apr 28, 2020 80.01 81.12 79.02 79.63 1,524,370 +0.87(+1.10%)
Apr 27, 2020 76.76 78.79 75.78 78.76 1,063,107 +2.38(+3.12%)
Apr 24, 2020 76.26 76.99 75.62 76.38 1,496,507 +0.83(+1.10%)
Apr 23, 2020 78.34 78.70 75.40 75.55 1,409,572 -3.08(-3.91%)
Apr 22, 2020 77.27 78.77 76.90 78.62 923,773 +2.30(+3.02%)
Apr 21, 2020 75.68 76.80 74.46 76.32 1,112,431 -0.46(-0.60%)
Apr 20, 2020 79.53 80.19 76.73 76.78 1,279,158 -3.21(-4.02%)
Apr 17, 2020 78.47 80.67 78.47 80.00 1,287,143 +1.48(+1.88%)
Apr 16, 2020 80.17 81.20 78.43 78.52 1,394,894 -1.39(-1.74%)
Apr 15, 2020 82.07 82.70 78.95 79.91 1,695,526 -2.25(-2.74%)
Apr 14, 2020 83.64 85.45 81.83 82.16 1,955,098 -0.71(-0.86%)
Apr 13, 2020 87.64 87.93 82.30 82.88 1,528,062 -5.55(-6.28%)
Apr 09, 2020 84.82 90.24 84.54 88.43 1,931,762 +4.06(+4.81%)
Apr 08, 2020 83.25 84.84 82.20 84.37 2,081,936 +0.62(+0.74%)
Apr 07, 2020 86.79 88.00 83.53 83.75 1,637,204 -2.07(-2.41%)
Apr 06, 2020 84.12 86.18 83.37 85.82 1,685,927 +3.22(+3.90%)
Apr 03, 2020 81.84 83.84 81.08 82.60 2,017,183 +0.15(+0.18%)
Apr 02, 2020 79.63 83.31 78.31 82.46 2,600,896 +1.68(+2.09%)
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.