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, 2020 91.98 92.79 91.44 92.44 941,312 -0.16(-0.18%)
Aug 28, 2020 92.43 92.62 91.29 92.60 713,838 +0.18(+0.20%)
Aug 27, 2020 92.29 92.79 92.13 92.42 670,767 +0.63(+0.69%)
Aug 26, 2020 91.36 91.82 90.11 91.79 701,051 -0.23(-0.25%)
Aug 25, 2020 92.33 92.56 90.79 92.01 946,829 -0.16(-0.17%)
Aug 24, 2020 91.36 92.60 90.88 92.17 588,750 +0.81(+0.88%)
Aug 21, 2020 90.69 91.47 90.26 91.36 931,113 +1.00(+1.10%)
Aug 20, 2020 88.50 90.41 88.40 90.37 723,181 +1.70(+1.92%)
Aug 19, 2020 90.66 90.89 88.47 88.66 576,951 -2.51(-2.75%)
Aug 18, 2020 90.88 91.55 90.21 91.17 710,200 +0.36(+0.39%)
Aug 17, 2020 90.42 90.85 89.72 90.82 792,207 +0.41(+0.45%)
Aug 14, 2020 89.39 91.28 89.39 90.41 717,181 +1.02(+1.15%)
Aug 13, 2020 89.45 90.79 88.93 89.39 696,136 -0.40(-0.44%)
Aug 12, 2020 89.64 89.99 88.47 89.78 820,545 +0.43(+0.49%)
Aug 11, 2020 91.87 92.27 89.01 89.35 729,478 -1.77(-1.94%)
Aug 10, 2020 90.32 91.77 89.94 91.12 744,844 +1.10(+1.22%)
Aug 07, 2020 87.46 90.45 87.27 90.02 1,181,124 +2.31(+2.63%)
Aug 06, 2020 87.57 88.12 84.50 87.71 1,320,248 -1.02(-1.14%)
Aug 05, 2020 91.68 91.93 87.87 88.73 1,317,010 -2.47(-2.71%)
Aug 04, 2020 88.59 91.78 88.14 91.20 1,212,054 +2.78(+3.14%)
Aug 03, 2020 88.98 88.98 87.76 88.42 1,113,355 -1.23(-1.37%)
Jul 31, 2020 87.96 89.74 86.89 89.65 1,207,635 +1.59(+1.80%)
Jul 30, 2020 86.63 88.33 86.26 88.07 1,919,810 +0.56(+0.64%)
Jul 29, 2020 86.65 87.79 86.14 87.50 1,032,384 +1.10(+1.28%)
Jul 28, 2020 83.09 86.50 83.09 86.40 1,056,451 +3.50(+4.22%)
Jul 27, 2020 82.55 83.17 81.64 82.90 641,790 +0.14(+0.17%)
Jul 24, 2020 84.76 85.08 82.64 82.77 924,543 -1.35(-1.61%)
Jul 23, 2020 84.60 85.00 83.64 84.12 650,673 -0.85(-1.00%)
Jul 22, 2020 83.49 85.39 83.14 84.97 663,849 +1.02(+1.21%)
Jul 21, 2020 84.56 85.01 83.63 83.95 878,997 -0.17(-0.21%)
Jul 20, 2020 85.44 85.71 83.84 84.13 1,142,485 -1.48(-1.73%)
Jul 17, 2020 84.06 85.97 83.10 85.61 1,295,583 +1.72(+2.05%)
Jul 16, 2020 84.84 85.35 83.65 83.89 1,096,668 -1.20(-1.41%)
Jul 15, 2020 85.09 85.55 84.46 85.09 1,003,680 +0.68(+0.80%)
Jul 14, 2020 83.67 84.84 83.36 84.41 853,650 +1.13(+1.35%)
Jul 13, 2020 83.85 84.04 82.97 83.29 935,347 -0.22(-0.26%)
Jul 10, 2020 82.79 83.87 82.79 83.50 926,733 +0.90(+1.09%)
Jul 09, 2020 82.77 83.14 81.37 82.60 495,294 -0.40(-0.48%)
Jul 08, 2020 82.53 83.21 82.13 83.00 1,076,470 +0.51(+0.62%)
Jul 07, 2020 82.66 83.55 82.06 82.49 701,942 -0.98(-1.17%)
Jul 06, 2020 85.92 86.08 83.13 83.47 627,002 -0.90(-1.07%)
Jul 02, 2020 85.09 85.63 83.90 84.37 871,175 +0.25(+0.30%)
Jul 01, 2020 80.27 84.36 79.85 84.12 983,256 +3.98(+4.97%)
Jun 30, 2020 79.82 81.52 79.26 80.14 1,385,311 +0.47(+0.59%)
Jun 29, 2020 79.69 79.94 78.77 79.67 590,702 +0.71(+0.90%)
Jun 26, 2020 79.62 80.52 78.35 78.96 1,296,389 -0.68(-0.85%)
Jun 25, 2020 78.31 79.72 77.94 79.63 831,375 +1.14(+1.45%)
Jun 24, 2020 78.75 79.56 77.11 78.50 1,179,662 -1.03(-1.30%)
Jun 23, 2020 81.31 81.85 79.38 79.53 932,805 -1.00(-1.24%)
Jun 22, 2020 80.21 81.40 78.77 80.53 875,140 -0.13(-0.16%)
Jun 19, 2020 84.07 84.07 80.45 80.66 3,412,086 -2.21(-2.67%)
Jun 18, 2020 83.33 83.49 81.69 82.87 768,975 -1.28(-1.52%)
Jun 17, 2020 85.18 85.59 83.53 84.14 734,587 -0.55(-0.65%)
Jun 16, 2020 86.91 87.01 84.01 84.69 1,086,695 +0.17(+0.21%)
Jun 15, 2020 82.22 85.06 81.58 84.52 1,058,093 +0.62(+0.73%)
Jun 12, 2020 83.18 84.37 81.16 83.90 935,493 +3.03(+3.74%)
Jun 11, 2020 84.32 84.96 80.74 80.87 1,466,469 -5.62(-6.50%)
Jun 10, 2020 88.58 88.58 85.93 86.49 765,306 -1.97(-2.22%)
Jun 09, 2020 88.59 89.07 87.07 88.46 938,680 -1.38(-1.54%)
Jun 08, 2020 89.24 91.38 88.96 89.84 1,053,593 +1.05(+1.18%)
Jun 05, 2020 89.33 91.40 88.58 88.80 1,451,934 +1.62(+1.85%)
Jun 04, 2020 87.60 87.82 85.94 87.18 897,724 -0.79(-0.90%)
Jun 03, 2020 86.17 88.74 86.17 87.97 1,490,665 +1.89(+2.20%)
Jun 02, 2020 85.93 86.45 84.11 86.08 1,750,289 +1.17(+1.38%)
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.