Extra Space Storage Inc (NY: EXR )

141.87 +2.08 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.312 6.982 6.288 6.946 1,416,697 +0.56(+8.69%)
Oct 30, 2008 6.445 6.463 6.210 6.391 1,642,025 +0.13(+2.02%)
Oct 29, 2008 6.168 6.487 5.987 6.264 2,007,684 +0.37(+6.24%)
Oct 28, 2008 5.558 5.962 5.087 5.896 1,657,465 +0.65(+12.30%)
Oct 27, 2008 5.709 5.938 5.232 5.250 2,235,447 -0.53(-9.09%)
Oct 24, 2008 5.860 6.065 5.721 5.775 2,080,367 -0.42(-6.73%)
Oct 23, 2008 6.433 6.554 5.649 6.192 2,677,920 -0.25(-3.93%)
Oct 22, 2008 6.638 6.898 6.282 6.445 1,192,063 -0.32(-4.73%)
Oct 21, 2008 6.819 7.006 6.753 6.765 1,783,388 -0.14(-2.10%)
Oct 20, 2008 6.928 7.013 6.753 6.910 1,210,171 +0.02(+0.35%)
Oct 17, 2008 6.916 7.296 6.747 6.886 1,592,385 -0.13(-1.81%)
Oct 16, 2008 7.073 7.320 6.445 7.013 2,137,284 +0.01(+0.09%)
Oct 15, 2008 7.598 7.682 6.554 7.006 1,114,255 -0.85(-10.83%)
Oct 14, 2008 8.527 8.527 7.405 7.857 1,882,177 -0.07(-0.91%)
Oct 13, 2008 8.328 8.328 7.393 7.930 1,736,846 +0.27(+3.55%)
Oct 10, 2008 6.669 7.803 6.252 7.658 2,869,948 +0.71(+10.25%)
Oct 09, 2008 8.069 8.292 6.874 6.946 3,123,912 -0.99(-12.47%)
Oct 08, 2008 7.598 8.141 7.429 7.936 2,889,793 +0.14(+1.78%)
Oct 07, 2008 8.352 8.395 7.797 7.797 2,305,783 -0.52(-6.24%)
Oct 06, 2008 8.413 8.425 8.111 8.316 2,084,925 -0.24(-2.75%)
Oct 03, 2008 8.877 9.058 8.539 8.551 2,319,361 -0.11(-1.25%)
Oct 02, 2008 8.992 9.052 8.630 8.660 1,825,146 -0.39(-4.33%)
Oct 01, 2008 9.052 9.372 9.004 9.052 1,679,910 -0.22(-2.34%)
Sep 30, 2008 9.227 9.330 8.932 9.270 1,296,466 +0.28(+3.16%)
Sep 29, 2008 9.191 9.408 8.895 8.986 1,651,568 -0.30(-3.19%)
Sep 26, 2008 8.865 9.300 8.642 9.282 0 +0.26(+2.88%)
Sep 25, 2008 9.052 9.149 8.986 9.022 1,182,117 -0.01(-0.07%)
Sep 24, 2008 9.577 9.577 8.962 9.028 1,827,507 -0.44(-4.65%)
Sep 23, 2008 9.541 9.988 9.390 9.469 1,201,236 -0.18(-1.81%)
Sep 22, 2008 10.47 10.47 9.553 9.644 1,222,884 -0.96(-9.05%)
Sep 19, 2008 10.51 10.71 9.475 10.60 0 +0.16(+1.56%)
Sep 18, 2008 9.197 10.52 8.775 10.44 2,836,503 +1.45(+16.11%)
Sep 17, 2008 9.535 9.535 8.986 8.992 1,654,698 -0.70(-7.22%)
Sep 16, 2008 8.793 9.758 8.793 9.692 1,588,708 +0.68(+7.57%)
Sep 15, 2008 9.040 9.541 9.004 9.010 768,429 -0.55(-5.74%)
Sep 12, 2008 9.300 9.559 9.215 9.559 647,833 +0.14(+1.54%)
Sep 11, 2008 9.125 9.414 9.058 9.414 789,798 -0.08(-0.89%)
Sep 10, 2008 9.583 9.716 9.402 9.499 1,192,021 -0.01(-0.06%)
Sep 09, 2008 9.752 9.861 9.505 9.505 1,175,048 -0.27(-2.78%)
Sep 08, 2008 9.614 9.933 9.499 9.777 1,246,412 +0.41(+4.38%)
Sep 05, 2008 9.324 9.433 9.233 9.366 0 -0.05(-0.58%)
Sep 04, 2008 9.656 9.674 9.354 9.420 987,731 -0.29(-2.98%)
Sep 03, 2008 9.517 9.740 9.451 9.710 1,078,824 +0.16(+1.71%)
Sep 02, 2008 9.680 9.777 9.408 9.547 1,096,352 +0.04(+0.44%)
Aug 29, 2008 9.469 9.626 9.414 9.505 546,270 -0.11(-1.13%)
Aug 28, 2008 9.306 9.614 9.215 9.614 491,850 +0.35(+3.78%)
Aug 27, 2008 9.173 9.372 9.143 9.264 641,795 +0.04(+0.46%)
Aug 26, 2008 9.070 9.227 9.022 9.221 1,213,420 +0.15(+1.66%)
Aug 25, 2008 9.161 9.179 9.034 9.070 675,867 -0.20(-2.15%)
Aug 22, 2008 9.095 9.288 8.998 9.270 755,651 +0.26(+2.88%)
Aug 21, 2008 8.926 9.125 8.901 9.010 809,913 -0.07(-0.80%)
Aug 20, 2008 9.016 9.167 8.889 9.082 937,551 +0.06(+0.67%)
Aug 19, 2008 8.956 9.028 8.889 9.022 868,376 -0.02(-0.27%)
Aug 18, 2008 9.264 9.264 8.883 9.046 1,123,483 -0.21(-2.28%)
Aug 15, 2008 9.288 9.354 9.107 9.258 0 +0.10(+1.05%)
Aug 14, 2008 9.076 9.312 9.016 9.161 1,273,392 +0.05(+0.60%)
Aug 13, 2008 9.070 9.197 9.004 9.107 1,687,681 -0.04(-0.40%)
Aug 12, 2008 9.040 9.233 8.920 9.143 4,046,155 +0.05(+0.60%)
Aug 11, 2008 8.751 9.125 8.696 9.089 1,576,983 +0.34(+3.86%)
Aug 08, 2008 8.425 8.787 8.304 8.751 1,508,536 +0.36(+4.32%)
Aug 07, 2008 8.582 8.582 8.328 8.388 1,641,588 -0.28(-3.20%)
Aug 06, 2008 8.696 8.781 8.551 8.666 1,210,999 -0.11(-1.24%)
Aug 05, 2008 8.551 8.793 8.479 8.775 1,099,322 +0.34(+4.01%)
Aug 04, 2008 8.648 8.684 8.401 8.437 2,222,575 -0.14(-1.62%)
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.