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 (%)
Jul 31, 2007 8.351 8.619 8.333 8.386 1,740,437 +0.12(+1.45%)
Jul 30, 2007 8.291 8.428 8.171 8.267 995,444 -0.02(-0.22%)
Jul 27, 2007 8.333 8.661 8.267 8.285 1,386,691 -0.33(-3.88%)
Jul 26, 2007 8.739 8.781 8.428 8.619 1,325,417 -0.26(-2.96%)
Jul 25, 2007 9.127 9.127 8.804 8.882 1,239,199 -0.13(-1.39%)
Jul 24, 2007 9.258 9.294 8.936 9.008 807,103 -0.26(-2.77%)
Jul 23, 2007 9.414 9.456 9.258 9.264 545,435 -0.13(-1.40%)
Jul 20, 2007 9.647 9.665 9.288 9.396 1,073,961 -0.27(-2.84%)
Jul 19, 2007 9.671 9.754 9.653 9.671 608,382 -0.01(-0.12%)
Jul 18, 2007 9.629 9.730 9.479 9.683 819,324 -0.04(-0.37%)
Jul 17, 2007 9.748 9.802 9.635 9.718 509,273 +0.02(+0.18%)
Jul 16, 2007 9.790 9.898 9.700 9.700 544,263 -0.13(-1.28%)
Jul 13, 2007 9.832 9.862 9.724 9.826 481,650 -0.01(-0.12%)
Jul 12, 2007 9.826 9.874 9.706 9.838 538,069 +0.11(+1.17%)
Jul 11, 2007 9.736 9.778 9.671 9.724 852,137 -0.01(-0.06%)
Jul 10, 2007 9.778 9.856 9.712 9.730 865,196 -0.11(-1.15%)
Jul 09, 2007 9.957 9.957 9.742 9.844 738,798 -0.13(-1.26%)
Jul 06, 2007 9.820 9.993 9.718 9.969 723,396 +0.13(+1.34%)
Jul 05, 2007 9.772 9.957 9.772 9.838 980,711 +0.04(+0.43%)
Jul 03, 2007 10.05 10.05 9.790 9.796 694,936 -0.20(-1.97%)
Jul 02, 2007 9.945 10.06 9.921 9.993 845,441 +0.14(+1.39%)
Jun 29, 2007 10.04 10.11 9.802 9.856 1,734,410 -0.17(-1.67%)
Jun 28, 2007 10.21 10.29 9.993 10.02 1,421,178 -0.15(-1.47%)
Jun 27, 2007 9.975 10.21 9.886 10.17 725,740 +0.11(+1.13%)
Jun 26, 2007 9.981 10.15 9.880 10.06 1,258,786 +0.08(+0.84%)
Jun 25, 2007 9.981 10.09 9.850 9.975 1,405,943 -0.01(-0.06%)
Jun 22, 2007 9.880 10.01 9.826 9.981 1,408,455 +0.07(+0.66%)
Jun 21, 2007 9.784 9.921 9.712 9.916 1,101,082 +0.13(+1.34%)
Jun 20, 2007 10.08 10.08 9.784 9.784 811,623 -0.30(-2.96%)
Jun 19, 2007 10.06 10.08 9.874 10.08 1,138,081 -0.02(-0.24%)
Jun 18, 2007 10.14 10.23 9.969 10.11 1,089,866 +0.05(+0.48%)
Jun 15, 2007 10.18 10.18 9.963 10.06 963,803 +0.15(+1.51%)
Jun 14, 2007 9.987 10.06 9.874 9.910 312,897 -0.09(-0.90%)
Jun 13, 2007 9.987 10.04 9.862 9.999 348,388 +0.02(+0.18%)
Jun 12, 2007 10.15 10.25 9.933 9.981 966,649 -0.22(-2.17%)
Jun 11, 2007 10.30 10.32 10.17 10.20 419,037 -0.10(-0.99%)
Jun 08, 2007 10.27 10.44 10.17 10.30 743,151 +0.03(+0.29%)
Jun 07, 2007 10.38 10.42 10.16 10.27 939,862 -0.16(-1.55%)
Jun 06, 2007 10.47 10.49 10.34 10.44 992,096 -0.10(-0.91%)
Jun 05, 2007 10.73 10.80 10.49 10.53 887,294 -0.26(-2.43%)
Jun 04, 2007 10.77 10.94 10.75 10.79 437,059 +0.02(+0.22%)
Jun 01, 2007 10.78 10.84 10.65 10.77 1,134,565 +0.07(+0.67%)
May 31, 2007 10.75 10.87 10.62 10.70 1,286,912 -0.02(-0.22%)
May 30, 2007 10.45 10.75 10.42 10.72 842,762 +0.24(+2.34%)
May 29, 2007 10.35 10.53 10.35 10.48 540,915 +0.22(+2.15%)
May 25, 2007 10.29 10.39 10.25 10.26 415,019 -0.01(-0.06%)
May 24, 2007 10.40 10.75 10.17 10.26 806,768 -0.10(-0.92%)
May 23, 2007 10.60 10.69 10.35 10.36 1,145,614 -0.20(-1.87%)
May 22, 2007 10.53 10.70 10.50 10.55 1,139,588 +0.09(+0.86%)
May 21, 2007 10.52 10.67 10.39 10.47 1,986,695 +0.30(+3.00%)
May 18, 2007 10.27 10.27 10.10 10.16 1,204,042 -0.10(-0.99%)
May 17, 2007 10.51 10.51 10.24 10.26 660,448 -0.26(-2.44%)
May 16, 2007 10.57 10.57 10.44 10.52 543,258 -0.01(-0.06%)
May 15, 2007 10.61 10.73 10.51 10.52 1,976,658 -0.08(-0.73%)
May 14, 2007 10.72 10.82 10.53 10.60 590,637 -0.06(-0.56%)
May 11, 2007 10.64 10.75 10.60 10.66 761,566 +0.12(+1.13%)
May 10, 2007 10.70 10.72 10.54 10.54 626,965 -0.24(-2.22%)
May 09, 2007 10.72 10.81 10.63 10.78 854,314 +0.07(+0.61%)
May 08, 2007 10.87 10.87 10.70 10.72 1,248,239 -0.16(-1.43%)
May 07, 2007 10.95 11.01 10.85 10.87 484,329 -0.11(-0.98%)
May 04, 2007 11.05 11.10 10.81 10.98 1,343,665 -0.09(-0.81%)
May 03, 2007 11.32 11.32 11.05 11.07 949,405 -0.09(-0.80%)
May 02, 2007 11.00 11.19 10.99 11.16 374,505 +0.01(+0.11%)
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.