Skip to main content

Extra Space Storage Inc (NY: EXR )

158.00 -1.28 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 93.65 95.67 93.52 94.10 1,700,959 +0.41(+0.44%)
Jul 30, 2019 93.18 94.46 93.05 93.69 835,471 +0.41(+0.44%)
Jul 29, 2019 92.69 93.92 92.49 93.28 678,915 +0.96(+1.04%)
Jul 26, 2019 92.11 92.69 91.63 92.32 545,467 +0.26(+0.28%)
Jul 25, 2019 92.07 92.30 91.40 92.06 618,164 +0.11(+0.12%)
Jul 24, 2019 92.21 92.22 91.22 91.95 793,502 -0.15(-0.16%)
Jul 23, 2019 90.95 92.12 90.63 92.10 390,516 +1.10(+1.21%)
Jul 22, 2019 91.14 91.53 90.43 91.00 538,523 +0.00(+0.00%)
Jul 19, 2019 93.12 93.25 90.84 91.00 776,219 -2.01(-2.16%)
Jul 18, 2019 92.92 93.38 92.29 93.01 626,392 -0.21(-0.22%)
Jul 17, 2019 93.62 94.00 92.64 93.22 498,856 -0.05(-0.05%)
Jul 16, 2019 93.54 93.73 92.94 93.27 619,419 -0.49(-0.53%)
Jul 15, 2019 93.19 94.29 92.89 93.77 942,281 +0.95(+1.02%)
Jul 12, 2019 92.81 93.04 92.17 92.82 402,860 +0.22(+0.24%)
Jul 11, 2019 93.09 93.46 92.15 92.60 609,726 -0.70(-0.75%)
Jul 10, 2019 92.83 93.41 91.89 93.30 653,457 +0.74(+0.80%)
Jul 09, 2019 91.60 92.77 91.55 92.57 586,712 +0.95(+1.04%)
Jul 08, 2019 90.87 91.95 90.67 91.61 678,885 +0.77(+0.85%)
Jul 05, 2019 90.38 91.18 89.39 90.84 452,187 +0.00(+0.00%)
Jul 03, 2019 89.91 90.94 89.91 90.84 620,713 +1.00(+1.11%)
Jul 02, 2019 88.88 90.89 88.88 89.85 2,151,364 +1.34(+1.51%)
Jul 01, 2019 89.29 89.29 87.26 88.51 856,963 -0.33(-0.37%)
Jun 28, 2019 88.32 89.21 88.32 88.83 1,427,030 +0.41(+0.46%)
Jun 27, 2019 88.53 89.07 88.05 88.42 734,075 +0.46(+0.52%)
Jun 26, 2019 89.10 89.11 87.18 87.96 1,468,897 -1.11(-1.25%)
Jun 25, 2019 90.07 90.32 89.08 89.08 954,150 -0.70(-0.78%)
Jun 24, 2019 90.38 90.64 89.48 89.78 956,072 -0.43(-0.47%)
Jun 21, 2019 91.25 91.25 89.50 90.21 2,008,329 -1.12(-1.23%)
Jun 20, 2019 91.67 91.90 90.93 91.33 1,058,279 -0.01(-0.01%)
Jun 19, 2019 90.29 91.78 89.65 91.34 914,343 +0.62(+0.68%)
Jun 18, 2019 91.45 91.45 89.73 90.72 1,211,201 -0.34(-0.38%)
Jun 17, 2019 90.87 91.45 90.69 91.06 880,725 +0.59(+0.65%)
Jun 14, 2019 90.43 91.16 90.34 90.47 1,090,457 +0.01(+0.01%)
Jun 13, 2019 90.45 90.79 90.05 90.47 1,051,104 +0.10(+0.11%)
Jun 12, 2019 90.84 91.69 90.31 90.37 651,602 -0.23(-0.26%)
Jun 11, 2019 90.72 90.93 89.64 90.60 728,469 -0.01(-0.01%)
Jun 10, 2019 90.91 90.98 90.21 90.61 531,522 -0.30(-0.33%)
Jun 07, 2019 91.04 91.99 90.70 90.91 966,954 +0.47(+0.52%)
Jun 06, 2019 91.20 91.29 89.99 90.43 894,452 -0.68(-0.75%)
Jun 05, 2019 88.85 91.20 88.51 91.11 948,829 +2.79(+3.16%)
Jun 04, 2019 88.75 88.75 87.53 88.32 1,006,234 -0.56(-0.64%)
Jun 03, 2019 89.33 89.59 87.85 88.89 1,141,758 -0.09(-0.10%)
May 31, 2019 87.73 89.34 87.43 88.98 791,845 +1.25(+1.42%)
May 30, 2019 87.07 87.84 86.96 87.73 709,104 +0.74(+0.85%)
May 29, 2019 87.58 87.58 86.31 86.99 1,256,190 -0.44(-0.50%)
May 28, 2019 89.17 89.56 87.43 87.43 1,876,499 -1.39(-1.57%)
May 24, 2019 89.03 89.54 88.63 88.83 904,088 +0.24(+0.27%)
May 23, 2019 88.03 88.86 88.03 88.59 1,318,927 +0.37(+0.41%)
May 22, 2019 88.57 88.85 88.11 88.22 574,188 -0.22(-0.24%)
May 21, 2019 88.05 88.74 87.78 88.44 934,074 +0.53(+0.60%)
May 20, 2019 88.00 88.41 87.49 87.91 657,850 -0.10(-0.11%)
May 17, 2019 87.99 88.24 87.57 88.01 1,362,936 -0.22(-0.24%)
May 16, 2019 88.17 88.92 88.17 88.22 855,270 -0.23(-0.26%)
May 15, 2019 88.70 89.55 88.27 88.46 829,516 -0.08(-0.09%)
May 14, 2019 89.49 89.84 87.79 88.54 1,495,551 -0.82(-0.92%)
May 13, 2019 87.33 89.36 87.33 89.36 1,841,399 +1.44(+1.64%)
May 10, 2019 86.22 88.15 86.22 87.92 630,344 +1.74(+2.01%)
May 09, 2019 85.73 86.47 85.43 86.18 1,219,897 +0.30(+0.35%)
May 08, 2019 86.57 87.42 85.61 85.88 1,720,031 -0.61(-0.70%)
May 07, 2019 88.04 88.05 85.98 86.49 1,150,023 -1.74(-1.97%)
May 06, 2019 88.19 88.58 87.55 88.22 477,876 -0.03(-0.03%)
May 03, 2019 88.64 89.00 87.78 88.25 751,740 -0.15(-0.17%)
May 02, 2019 88.03 88.92 87.27 88.40 1,294,845 +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.