Skip to main content

Extra Space Storage Inc (NY: EXR )

155.41 -0.33 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 60.14 60.66 59.62 60.19 1,602,538 +0.11(+0.19%)
Aug 30, 2016 60.11 60.34 59.43 60.08 1,176,456 -0.13(-0.22%)
Aug 29, 2016 59.85 60.60 59.78 60.21 674,452 +0.52(+0.88%)
Aug 26, 2016 60.50 60.67 59.13 59.69 1,391,342 -0.83(-1.37%)
Aug 25, 2016 60.25 60.95 60.02 60.52 937,345 +0.31(+0.52%)
Aug 24, 2016 60.66 60.79 59.92 60.20 1,053,011 -0.46(-0.75%)
Aug 23, 2016 60.90 60.99 60.53 60.66 1,071,418 -0.13(-0.21%)
Aug 22, 2016 60.41 61.09 60.14 60.79 946,476 +0.42(+0.69%)
Aug 19, 2016 61.17 61.19 59.82 60.37 1,164,976 -0.73(-1.20%)
Aug 18, 2016 61.81 61.89 60.93 61.10 853,451 -0.61(-0.98%)
Aug 17, 2016 61.60 61.83 60.97 61.71 1,069,860 +0.02(+0.02%)
Aug 16, 2016 62.12 62.16 61.38 61.69 1,294,536 -0.41(-0.66%)
Aug 15, 2016 62.62 62.68 62.04 62.10 1,883,308 -0.25(-0.40%)
Aug 12, 2016 62.24 63.60 62.18 62.35 1,841,578 -0.08(-0.13%)
Aug 11, 2016 62.77 62.80 62.18 62.43 1,629,000 -0.16(-0.25%)
Aug 10, 2016 62.18 62.67 61.93 62.59 2,392,101 +0.64(+1.04%)
Aug 09, 2016 61.44 61.98 60.91 61.94 1,135,494 +0.46(+0.74%)
Aug 08, 2016 61.46 62.34 61.37 61.49 1,500,299 -0.14(-0.23%)
Aug 05, 2016 61.46 62.69 60.75 61.63 1,979,760 +0.37(+0.60%)
Aug 04, 2016 61.71 61.90 60.79 61.26 2,037,002 -0.79(-1.28%)
Aug 03, 2016 63.53 63.60 61.65 62.06 2,973,416 -1.58(-2.49%)
Aug 02, 2016 64.66 65.12 63.44 63.64 2,156,262 -1.05(-1.62%)
Aug 01, 2016 64.26 64.90 64.16 64.69 1,816,806 +0.41(+0.64%)
Jul 29, 2016 64.14 66.20 63.86 64.28 3,639,055 +0.03(+0.05%)
Jul 28, 2016 66.22 66.41 62.91 64.25 4,678,834 -2.93(-4.36%)
Jul 27, 2016 67.38 67.56 66.62 67.18 906,203 -0.37(-0.55%)
Jul 26, 2016 68.61 68.61 67.36 67.55 809,693 -1.09(-1.59%)
Jul 25, 2016 69.68 70.07 67.80 68.64 1,593,418 -1.32(-1.88%)
Jul 22, 2016 69.26 70.19 69.23 69.96 728,002 +0.55(+0.79%)
Jul 21, 2016 69.33 69.59 68.83 69.41 1,066,864 +0.04(+0.05%)
Jul 20, 2016 68.95 69.42 68.55 69.37 1,146,247 +0.45(+0.65%)
Jul 19, 2016 68.83 69.05 68.24 68.92 980,231 -0.10(-0.14%)
Jul 18, 2016 69.38 69.53 68.66 69.02 1,403,941 -0.25(-0.37%)
Jul 15, 2016 70.42 70.42 68.95 69.28 1,414,753 -1.05(-1.49%)
Jul 14, 2016 70.46 70.46 69.41 70.32 1,513,798 -0.20(-0.29%)
Jul 13, 2016 69.66 70.61 69.60 70.52 1,018,198 +0.66(+0.95%)
Jul 12, 2016 69.79 69.94 69.01 69.86 1,330,767 -0.13(-0.19%)
Jul 11, 2016 70.19 70.19 69.02 69.99 815,777 +0.31(+0.45%)
Jul 08, 2016 68.55 69.94 68.77 69.68 1,756,258 +0.90(+1.31%)
Jul 07, 2016 68.82 68.96 67.82 68.77 1,044,239 -0.31(-0.45%)
Jul 06, 2016 69.31 69.60 68.54 69.09 1,226,012 -0.59(-0.85%)
Jul 05, 2016 67.41 69.77 67.41 69.68 1,743,073 +1.94(+2.87%)
Jul 01, 2016 69.22 67.74 67.74 67.74 1,266,955 -1.41(-2.04%)
Jun 30, 2016 68.33 69.28 68.13 69.15 2,110,836 +0.88(+1.29%)
Jun 29, 2016 68.47 69.09 68.00 68.27 1,262,371 -0.09(-0.13%)
Jun 28, 2016 67.78 68.57 67.63 68.36 1,198,191 +0.87(+1.30%)
Jun 27, 2016 64.73 67.56 64.60 67.48 2,451,993 +2.57(+3.96%)
Jun 24, 2016 63.33 65.68 63.21 64.91 2,613,314 -0.13(-0.20%)
Jun 23, 2016 65.66 66.05 64.97 65.04 1,034,175 -0.32(-0.49%)
Jun 22, 2016 65.25 65.62 64.62 65.36 1,140,642 +0.11(+0.17%)
Jun 21, 2016 65.31 65.76 65.18 65.25 765,281 +0.01(+0.02%)
Jun 20, 2016 65.40 66.02 65.15 65.23 829,443 +0.13(+0.21%)
Jun 17, 2016 65.52 65.69 64.49 65.10 1,426,049 -0.59(-0.90%)
Jun 16, 2016 65.19 65.76 65.03 65.69 1,128,317 +0.45(+0.69%)
Jun 15, 2016 64.49 65.58 64.49 65.24 1,673,102 +0.87(+1.36%)
Jun 14, 2016 65.42 65.61 64.27 64.37 1,598,160 -1.14(-1.75%)
Jun 13, 2016 65.86 66.42 65.43 65.51 1,413,741 -0.12(-0.18%)
Jun 10, 2016 66.15 66.27 65.38 65.63 2,203,908 -0.79(-1.18%)
Jun 09, 2016 67.43 67.64 65.93 66.41 2,770,471 -0.99(-1.46%)
Jun 08, 2016 67.98 68.11 66.95 67.40 1,032,239 -0.72(-1.05%)
Jun 07, 2016 68.38 68.73 67.98 68.12 941,293 +0.04(+0.07%)
Jun 06, 2016 69.25 69.64 67.70 68.07 1,210,539 -1.22(-1.76%)
Jun 03, 2016 69.65 70.22 69.13 69.29 1,155,197 +0.11(+0.16%)
Jun 02, 2016 68.65 69.18 68.35 69.18 605,242 +0.30(+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.