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 (%)
Aug 31, 2017 60.58 60.92 60.30 60.47 1,489,403 +0.03(+0.05%)
Aug 30, 2017 60.51 60.77 59.48 60.44 1,036,750 -0.38(-0.63%)
Aug 29, 2017 60.36 60.91 60.16 60.82 860,903 +0.63(+1.05%)
Aug 28, 2017 59.97 60.30 59.60 60.19 764,845 +0.29(+0.48%)
Aug 25, 2017 60.65 60.73 59.78 59.90 633,904 -0.49(-0.81%)
Aug 24, 2017 60.55 61.03 60.25 60.39 1,126,333 -0.10(-0.17%)
Aug 23, 2017 59.02 60.62 58.97 60.49 870,917 +1.43(+2.43%)
Aug 22, 2017 58.97 59.19 58.54 59.06 559,724 +0.23(+0.40%)
Aug 21, 2017 58.22 58.90 57.98 58.82 1,130,921 +0.61(+1.04%)
Aug 18, 2017 59.27 59.39 58.20 58.22 1,102,579 -1.13(-1.90%)
Aug 17, 2017 59.19 59.87 58.98 59.35 1,127,192 +0.25(+0.42%)
Aug 16, 2017 59.91 60.19 58.89 59.10 1,875,901 -0.57(-0.95%)
Aug 15, 2017 59.79 59.95 59.37 59.67 1,510,353 -0.21(-0.35%)
Aug 14, 2017 59.61 60.05 59.42 59.88 864,809 +0.44(+0.73%)
Aug 11, 2017 59.50 59.55 58.86 59.44 1,275,383 +0.06(+0.10%)
Aug 10, 2017 59.56 59.67 59.10 59.38 1,392,415 -0.28(-0.47%)
Aug 09, 2017 60.05 60.08 59.55 59.66 1,373,767 -0.32(-0.53%)
Aug 08, 2017 60.48 60.97 59.77 59.98 1,200,380 -0.68(-1.12%)
Aug 07, 2017 60.59 61.24 60.23 60.65 1,416,985 +0.09(+0.15%)
Aug 04, 2017 60.10 60.72 60.10 60.56 1,143,640 +0.41(+0.69%)
Aug 03, 2017 61.41 61.59 59.46 60.15 2,425,015 -1.59(-2.57%)
Aug 02, 2017 62.66 64.28 61.46 61.74 3,057,789 -0.02(-0.04%)
Aug 01, 2017 62.08 62.37 61.03 61.76 1,641,037 -0.16(-0.26%)
Jul 31, 2017 60.69 62.36 60.24 61.92 4,135,664 +1.23(+2.03%)
Jul 28, 2017 59.59 60.73 59.51 60.69 2,081,449 +1.11(+1.86%)
Jul 27, 2017 61.53 61.53 59.03 59.59 3,148,274 -2.96(-4.73%)
Jul 26, 2017 62.00 63.14 61.84 62.55 2,005,294 +0.64(+1.03%)
Jul 25, 2017 61.22 61.94 60.87 61.91 1,644,777 +0.65(+1.07%)
Jul 24, 2017 61.53 61.66 60.87 61.25 1,134,882 -0.26(-0.42%)
Jul 21, 2017 60.85 61.59 60.85 61.51 858,459 +0.58(+0.95%)
Jul 20, 2017 60.95 61.44 60.41 60.94 1,338,189 -0.44(-0.71%)
Jul 19, 2017 60.40 61.49 60.17 61.37 2,435,317 +1.02(+1.69%)
Jul 18, 2017 60.23 60.62 59.63 60.35 1,655,765 +0.06(+0.10%)
Jul 17, 2017 59.68 60.58 59.67 60.29 1,747,366 +0.56(+0.94%)
Jul 14, 2017 59.29 59.79 59.26 59.73 1,109,755 +0.86(+1.47%)
Jul 13, 2017 58.80 59.31 58.68 58.86 1,016,855 +0.11(+0.19%)
Jul 12, 2017 58.15 59.07 58.15 58.75 1,064,427 +1.01(+1.75%)
Jul 11, 2017 58.43 58.43 57.41 57.74 1,331,942 -0.49(-0.84%)
Jul 10, 2017 59.62 59.81 58.21 58.23 1,491,371 -1.38(-2.31%)
Jul 07, 2017 59.28 60.03 59.00 59.61 914,245 +0.48(+0.82%)
Jul 06, 2017 60.16 60.24 59.05 59.13 1,538,855 -1.15(-1.91%)
Jul 05, 2017 61.08 61.16 59.98 60.28 1,185,093 -0.86(-1.40%)
Jul 03, 2017 61.25 61.82 60.45 61.14 957,066 +0.38(+0.63%)
Jun 30, 2017 60.48 61.17 60.17 60.76 1,278,330 +0.37(+0.61%)
Jun 29, 2017 60.12 60.85 59.93 60.39 1,022,945 -0.33(-0.54%)
Jun 28, 2017 61.15 61.36 60.72 60.72 1,246,863 -0.28(-0.46%)
Jun 27, 2017 61.07 61.55 60.94 61.00 900,445 -0.35(-0.57%)
Jun 26, 2017 61.53 61.83 60.97 61.35 640,671 +0.01(+0.01%)
Jun 23, 2017 60.34 61.70 60.05 61.34 1,434,118 +1.12(+1.86%)
Jun 22, 2017 60.66 60.66 59.84 60.22 789,031 -0.61(-1.00%)
Jun 21, 2017 61.05 61.29 60.62 60.83 993,985 -0.16(-0.26%)
Jun 20, 2017 60.71 61.22 60.02 60.98 917,249 +0.29(+0.47%)
Jun 19, 2017 60.98 61.28 60.19 60.69 1,415,250 -0.45(-0.74%)
Jun 16, 2017 59.91 61.20 59.49 61.15 1,969,168 +1.33(+2.23%)
Jun 15, 2017 58.73 59.99 58.73 59.81 842,125 +1.08(+1.84%)
Jun 14, 2017 59.10 59.24 58.12 58.73 1,116,861 +0.16(+0.27%)
Jun 13, 2017 58.11 58.60 57.87 58.58 943,657 +0.41(+0.71%)
Jun 12, 2017 57.25 58.18 57.25 58.16 1,262,224 +0.72(+1.25%)
Jun 09, 2017 57.70 58.05 57.33 57.45 898,682 -0.50(-0.86%)
Jun 08, 2017 58.49 57.23 57.95 852,745 -0.51(-0.87%)
Jun 07, 2017 57.41 58.46 57.26 58.46 954,510 +1.04(+1.81%)
Jun 06, 2017 58.49 58.58 57.35 57.41 796,026 -0.93(-1.59%)
Jun 05, 2017 58.76 58.88 57.78 58.34 635,110 -0.60(-1.02%)
Jun 02, 2017 58.67 59.28 58.38 58.94 1,668,041 +0.53(+0.91%)
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.