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 (%)
Jul 31, 2019 93.57 95.60 93.45 94.03 1,702,308 +0.41(+0.44%)
Jul 30, 2019 93.11 94.39 92.97 93.62 836,133 +0.41(+0.44%)
Jul 29, 2019 92.61 93.85 92.42 93.21 679,454 +0.96(+1.04%)
Jul 26, 2019 92.03 92.61 91.56 92.24 545,900 +0.26(+0.28%)
Jul 25, 2019 91.99 92.23 91.33 91.98 618,654 +0.11(+0.12%)
Jul 24, 2019 92.13 92.15 91.15 91.88 794,131 -0.15(-0.16%)
Jul 23, 2019 90.88 92.04 90.56 92.03 390,826 +1.10(+1.21%)
Jul 22, 2019 91.06 91.46 90.36 90.93 538,950 +0.00(+0.00%)
Jul 19, 2019 93.05 93.17 90.77 90.93 776,835 -2.01(-2.16%)
Jul 18, 2019 92.85 93.31 92.22 92.94 626,889 -0.21(-0.22%)
Jul 17, 2019 93.55 93.92 92.57 93.15 499,252 -0.05(-0.05%)
Jul 16, 2019 93.46 93.66 92.87 93.20 619,910 -0.49(-0.53%)
Jul 15, 2019 93.11 94.22 92.81 93.69 943,028 +0.95(+1.02%)
Jul 12, 2019 92.74 92.96 92.09 92.75 403,179 +0.22(+0.24%)
Jul 11, 2019 93.01 93.38 92.08 92.53 610,209 -0.70(-0.75%)
Jul 10, 2019 92.75 93.34 91.81 93.23 653,976 +0.74(+0.80%)
Jul 09, 2019 91.52 92.70 91.48 92.49 587,178 +0.95(+1.04%)
Jul 08, 2019 90.80 91.88 90.60 91.54 679,424 +0.77(+0.85%)
Jul 05, 2019 90.31 91.11 89.32 90.77 452,546 +0.00(+0.00%)
Jul 03, 2019 89.84 90.87 89.84 90.77 621,205 +1.00(+1.11%)
Jul 02, 2019 88.81 90.82 88.81 89.78 2,153,071 +1.34(+1.51%)
Jul 01, 2019 89.22 89.22 87.19 88.44 857,643 -0.33(-0.37%)
Jun 28, 2019 88.25 89.14 88.25 88.76 1,428,162 +0.41(+0.46%)
Jun 27, 2019 88.46 89.00 87.99 88.35 734,657 +0.46(+0.52%)
Jun 26, 2019 89.03 89.04 87.11 87.89 1,470,062 -1.11(-1.25%)
Jun 25, 2019 90.00 90.25 89.01 89.01 954,907 -0.70(-0.78%)
Jun 24, 2019 90.31 90.57 89.41 89.71 956,830 -0.43(-0.47%)
Jun 21, 2019 91.18 91.18 89.42 90.14 2,009,922 -1.12(-1.23%)
Jun 20, 2019 91.60 91.83 90.85 91.26 1,059,118 -0.01(-0.01%)
Jun 19, 2019 90.22 91.71 89.57 91.26 915,068 +0.62(+0.68%)
Jun 18, 2019 91.38 91.38 89.66 90.65 1,212,162 -0.34(-0.38%)
Jun 17, 2019 90.80 91.38 90.62 90.99 881,424 +0.59(+0.65%)
Jun 14, 2019 90.36 91.09 90.27 90.40 1,091,322 +0.01(+0.01%)
Jun 13, 2019 90.38 90.72 89.98 90.39 1,051,938 +0.10(+0.11%)
Jun 12, 2019 90.77 91.62 90.24 90.29 652,119 -0.23(-0.26%)
Jun 11, 2019 90.65 90.86 89.57 90.53 729,047 -0.01(-0.01%)
Jun 10, 2019 90.84 90.91 90.14 90.53 531,944 -0.30(-0.33%)
Jun 07, 2019 90.97 91.92 90.63 90.83 967,721 +0.47(+0.52%)
Jun 06, 2019 91.13 91.22 89.92 90.36 895,162 -0.68(-0.75%)
Jun 05, 2019 88.78 91.12 88.44 91.04 949,581 +2.79(+3.16%)
Jun 04, 2019 88.68 88.68 87.46 88.25 1,007,032 -0.56(-0.64%)
Jun 03, 2019 89.26 89.52 87.78 88.82 1,142,664 -0.09(-0.10%)
May 31, 2019 87.66 89.27 87.37 88.91 792,473 +1.24(+1.42%)
May 30, 2019 87.00 87.77 86.89 87.66 709,666 +0.74(+0.85%)
May 29, 2019 87.51 87.51 86.24 86.93 1,257,186 -0.44(-0.50%)
May 28, 2019 89.10 89.49 87.36 87.37 1,877,988 -1.39(-1.57%)
May 24, 2019 88.96 89.46 88.56 88.76 904,805 +0.24(+0.27%)
May 23, 2019 87.96 88.79 87.96 88.52 1,319,973 +0.37(+0.41%)
May 22, 2019 88.50 88.78 88.04 88.15 574,643 -0.22(-0.24%)
May 21, 2019 87.98 88.67 87.71 88.37 934,815 +0.53(+0.60%)
May 20, 2019 87.93 88.34 87.42 87.84 658,372 -0.10(-0.11%)
May 17, 2019 87.92 88.17 87.50 87.94 1,364,018 -0.22(-0.24%)
May 16, 2019 88.10 88.85 88.10 88.15 855,949 -0.23(-0.26%)
May 15, 2019 88.63 89.48 88.20 88.39 830,174 -0.08(-0.09%)
May 14, 2019 89.41 89.77 87.72 88.47 1,496,738 -0.82(-0.92%)
May 13, 2019 87.26 89.29 87.26 89.29 1,842,860 +1.44(+1.64%)
May 10, 2019 86.15 88.08 86.15 87.85 630,844 +1.73(+2.01%)
May 09, 2019 85.66 86.40 85.36 86.11 1,220,865 +0.30(+0.35%)
May 08, 2019 86.50 87.35 85.54 85.81 1,721,396 -0.61(-0.70%)
May 07, 2019 87.97 87.98 85.91 86.42 1,150,936 -1.73(-1.97%)
May 06, 2019 88.12 88.51 87.48 88.15 478,256 -0.02(-0.03%)
May 03, 2019 88.57 88.93 87.71 88.18 752,337 -0.15(-0.17%)
May 02, 2019 87.96 88.85 87.20 88.33 1,295,872 +0.39(+0.44%)
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.