Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 8.318 8.429 8.262 8.273 1,828,082 -0.04(-0.47%)
Aug 30, 2005 8.357 8.384 8.284 8.312 896,278 -0.04(-0.53%)
Aug 29, 2005 8.246 8.357 8.196 8.357 286,015 +0.08(+1.01%)
Aug 26, 2005 8.390 8.390 8.262 8.273 421,088 -0.11(-1.26%)
Aug 25, 2005 8.307 8.484 8.290 8.379 137,236 +0.09(+1.07%)
Aug 24, 2005 8.207 8.373 8.207 8.290 273,031 +0.08(+1.01%)
Aug 23, 2005 8.207 8.268 8.129 8.207 350,396 +0.00(+0.00%)
Aug 22, 2005 8.268 8.284 8.157 8.207 240,750 -0.06(-0.67%)
Aug 19, 2005 8.334 8.345 8.157 8.262 188,813 -0.07(-0.86%)
Aug 18, 2005 8.262 8.373 8.229 8.334 203,240 +0.07(+0.87%)
Aug 17, 2005 8.445 8.445 8.063 8.262 281,867 -0.21(-2.49%)
Aug 16, 2005 8.307 8.528 8.273 8.473 2,036,733 +0.17(+2.00%)
Aug 15, 2005 8.235 8.307 8.096 8.307 196,928 +0.10(+1.22%)
Aug 12, 2005 8.456 8.517 8.179 8.207 222,175 -0.25(-2.95%)
Aug 11, 2005 8.634 8.634 8.323 8.456 179,435 -0.09(-1.04%)
Aug 10, 2005 8.207 8.567 8.207 8.545 184,305 +0.39(+4.83%)
Aug 09, 2005 8.207 8.235 8.052 8.151 109,464 -0.04(-0.54%)
Aug 08, 2005 8.329 8.373 8.068 8.196 297,917 -0.11(-1.34%)
Aug 05, 2005 8.717 8.717 8.140 8.307 260,046 -0.40(-4.65%)
Aug 04, 2005 8.955 8.994 8.678 8.711 107,120 -0.27(-2.96%)
Aug 03, 2005 8.978 8.983 8.900 8.978 90,890 -0.01(-0.06%)
Aug 02, 2005 8.983 8.983 8.872 8.983 346,428 +0.00(+0.00%)
Aug 01, 2005 8.972 9.094 8.878 8.983 315,230 +0.03(+0.37%)
Jul 29, 2005 9.016 9.066 8.833 8.950 123,891 -0.06(-0.62%)
Jul 28, 2005 8.972 9.039 8.850 9.005 442,909 +0.05(+0.56%)
Jul 27, 2005 8.972 9.005 8.839 8.955 353,461 +0.00(+0.00%)
Jul 26, 2005 8.872 8.961 8.761 8.955 492,502 +0.11(+1.19%)
Jul 25, 2005 8.933 8.955 8.761 8.850 249,226 -0.08(-0.87%)
Jul 22, 2005 8.894 8.978 8.845 8.928 104,054 +0.04(+0.50%)
Jul 21, 2005 9.177 9.205 8.872 8.883 106,038 -0.30(-3.26%)
Jul 20, 2005 8.883 9.266 8.872 9.183 111,087 +0.26(+2.86%)
Jul 19, 2005 8.795 8.961 8.761 8.928 68,708 +0.17(+1.90%)
Jul 18, 2005 8.717 8.800 8.440 8.761 95,759 +0.05(+0.57%)
Jul 15, 2005 8.678 8.789 8.501 8.711 159,959 +0.03(+0.32%)
Jul 14, 2005 8.900 8.978 8.653 8.684 194,584 -0.17(-1.88%)
Jul 13, 2005 8.872 8.883 8.650 8.850 275,375 +0.03(+0.31%)
Jul 12, 2005 8.734 8.900 8.711 8.822 107,661 +0.04(+0.51%)
Jul 11, 2005 8.373 9.011 8.373 8.778 294,130 +0.40(+4.83%)
Jul 08, 2005 8.262 8.484 8.251 8.373 102,251 +0.14(+1.68%)
Jul 07, 2005 8.040 8.318 8.040 8.235 194,584 +0.17(+2.06%)
Jul 06, 2005 8.262 8.495 8.035 8.068 469,238 -0.19(-2.35%)
Jul 05, 2005 8.040 8.373 8.040 8.262 157,254 +0.18(+2.26%)
Jul 01, 2005 7.985 8.085 7.941 8.079 47,248 +0.13(+1.67%)
Jun 30, 2005 8.162 8.179 7.896 7.946 412,792 -0.17(-2.05%)
Jun 29, 2005 8.146 8.179 8.040 8.113 92,152 -0.03(-0.34%)
Jun 28, 2005 8.090 8.151 8.090 8.140 121,727 +0.11(+1.31%)
Jun 27, 2005 7.819 8.162 7.819 8.035 156,352 +0.02(+0.21%)
Jun 24, 2005 7.791 8.057 7.741 8.018 1,380,665 +0.23(+2.92%)
Jun 23, 2005 7.891 8.040 7.763 7.791 183,764 -0.10(-1.26%)
Jun 22, 2005 7.891 7.930 7.813 7.891 87,103 +0.05(+0.64%)
Jun 21, 2005 7.652 7.924 7.652 7.841 580,326 +0.19(+2.46%)
Jun 20, 2005 7.830 7.918 7.636 7.652 390,070 -0.17(-2.13%)
Jun 17, 2005 7.835 7.924 7.819 7.819 380,151 -0.02(-0.21%)
Jun 16, 2005 7.902 7.902 7.791 7.835 231,012 -0.07(-0.84%)
Jun 15, 2005 7.957 7.985 7.830 7.902 292,146 -0.09(-1.11%)
Jun 14, 2005 7.941 8.007 7.791 7.991 125,334 +0.02(+0.28%)
Jun 13, 2005 7.763 7.974 7.763 7.968 165,369 +0.06(+0.77%)
Jun 10, 2005 7.941 8.007 7.846 7.907 137,777 +0.01(+0.14%)
Jun 09, 2005 8.013 8.013 7.774 7.896 91,972 -0.09(-1.11%)
Jun 08, 2005 8.024 8.040 7.930 7.985 56,265 -0.03(-0.35%)
Jun 07, 2005 7.974 8.046 7.968 8.013 564,276 +0.04(+0.56%)
Jun 06, 2005 7.846 8.013 7.774 7.968 407,923 +0.12(+1.55%)
Jun 03, 2005 7.863 7.874 7.741 7.846 188,813 +0.04(+0.50%)
Jun 02, 2005 7.813 7.874 7.541 7.808 177,632 -0.01(-0.07%)
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.