Extra Space Storage Inc (NY: EXR )

147.00 +0.25 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 206.25 209.22 206.25 207.30 590,106 +1.06(+0.51%)
Dec 30, 2021 206.15 207.85 205.12 206.24 429,909 +0.14(+0.07%)
Dec 29, 2021 204.11 206.92 202.56 206.10 367,604 +2.62(+1.29%)
Dec 28, 2021 202.55 204.71 202.34 203.47 453,326 +0.73(+0.36%)
Dec 27, 2021 199.88 202.81 199.09 202.74 330,751 +3.43(+1.72%)
Dec 23, 2021 200.76 200.76 197.75 199.31 413,809 -0.96(-0.48%)
Dec 22, 2021 198.51 200.68 197.97 200.28 472,814 +3.03(+1.54%)
Dec 21, 2021 198.40 200.10 196.35 197.24 901,315 -0.06(-0.03%)
Dec 20, 2021 193.70 197.95 192.10 197.30 776,067 +0.59(+0.30%)
Dec 17, 2021 196.33 199.07 195.89 196.71 1,951,624 +0.68(+0.35%)
Dec 16, 2021 195.56 196.42 193.50 196.03 589,798 +0.00(+0.00%)
Dec 15, 2021 191.94 196.78 191.94 196.03 626,134 +4.25(+2.22%)
Dec 14, 2021 192.89 194.14 188.66 191.78 823,680 -1.68(-0.87%)
Dec 13, 2021 189.93 194.92 189.85 193.46 787,533 +3.76(+1.98%)
Dec 10, 2021 187.94 190.22 185.51 189.70 633,887 +2.90(+1.55%)
Dec 09, 2021 189.87 189.87 186.68 186.80 520,833 -3.49(-1.83%)
Dec 08, 2021 189.76 191.22 188.62 190.29 493,350 +0.60(+0.32%)
Dec 07, 2021 187.80 191.96 187.39 189.69 688,096 +3.19(+1.71%)
Dec 06, 2021 184.12 188.33 183.51 186.50 917,133 +3.37(+1.84%)
Dec 03, 2021 187.47 188.07 181.52 183.13 874,044 -3.57(-1.91%)
Dec 02, 2021 182.37 187.79 181.78 186.70 781,366 +5.34(+2.94%)
Dec 01, 2021 183.63 188.66 180.88 181.37 876,509 -0.42(-0.23%)
Nov 30, 2021 183.37 185.34 179.12 181.78 3,590,801 -2.77(-1.50%)
Nov 29, 2021 182.38 186.31 180.69 184.56 1,029,907 +3.87(+2.14%)
Nov 26, 2021 183.65 184.33 179.38 180.68 504,616 -5.03(-2.71%)
Nov 24, 2021 182.14 186.04 181.19 185.71 576,537 +3.57(+1.96%)
Nov 23, 2021 181.69 183.68 180.37 182.14 1,055,245 +0.45(+0.25%)
Nov 22, 2021 184.68 184.68 181.07 181.69 595,141 -2.05(-1.12%)
Nov 19, 2021 185.12 186.09 182.81 183.75 886,528 -1.05(-0.57%)
Nov 18, 2021 183.67 185.88 183.83 184.79 892,568 +1.85(+1.01%)
Nov 17, 2021 180.42 183.27 177.47 182.94 655,810 +2.26(+1.25%)
Nov 16, 2021 181.91 182.21 178.87 180.68 606,375 -1.05(-0.58%)
Nov 15, 2021 179.93 181.78 178.07 181.72 490,435 +1.79(+1.00%)
Nov 12, 2021 180.33 181.74 178.67 179.93 441,490 -0.39(-0.22%)
Nov 11, 2021 179.19 180.49 178.19 180.32 306,267 +1.13(+0.63%)
Nov 10, 2021 179.58 178.97 179.19 450,466 -0.51(-0.28%)
Nov 09, 2021 179.45 181.07 178.57 179.70 455,318 +0.25(+0.14%)
Nov 08, 2021 178.15 179.53 175.56 179.45 477,081 +2.57(+1.45%)
Nov 05, 2021 181.37 181.78 175.00 176.88 627,423 -3.89(-2.15%)
Nov 04, 2021 181.26 183.32 179.82 180.77 454,625 -0.49(-0.27%)
Nov 03, 2021 184.39 185.37 178.88 181.26 685,906 -2.38(-1.30%)
Nov 02, 2021 179.93 184.35 179.69 183.64 839,883 +4.51(+2.52%)
Nov 01, 2021 179.80 176.46 174.72 179.13 606,172 -0.26(-0.15%)
Oct 29, 2021 175.55 180.29 174.54 179.39 1,442,117 +3.43(+1.95%)
Oct 28, 2021 166.79 176.28 166.79 175.97 882,586 +8.85(+5.30%)
Oct 27, 2021 170.78 170.55 166.61 167.11 620,962 -3.11(-1.83%)
Oct 26, 2021 171.16 170.22 420,382 -1.08(-0.63%)
Oct 25, 2021 169.38 171.54 168.49 171.30 390,878 +2.31(+1.37%)
Oct 22, 2021 168.98 170.35 168.53 169.00 581,235 +0.74(+0.44%)
Oct 21, 2021 168.91 168.14 167.60 168.26 341,713 +0.12(+0.07%)
Oct 20, 2021 166.88 168.57 166.75 168.14 454,179 +1.39(+0.83%)
Oct 19, 2021 167.85 168.11 166.33 166.75 418,153 -0.64(-0.39%)
Oct 18, 2021 165.49 167.87 165.43 167.40 654,863 +1.09(+0.66%)
Oct 15, 2021 167.78 167.92 165.45 166.31 833,217 -0.66(-0.40%)
Oct 14, 2021 164.41 167.15 163.82 166.97 532,102 +3.58(+2.19%)
Oct 13, 2021 160.70 163.61 160.20 163.39 518,109 +2.82(+1.75%)
Oct 12, 2021 157.88 161.78 157.30 160.57 619,388 +3.89(+2.48%)
Oct 11, 2021 154.84 156.78 154.20 156.68 582,176 +1.19(+0.77%)
Oct 08, 2021 156.56 157.61 155.30 155.49 369,983 -1.24(-0.79%)
Oct 07, 2021 155.91 158.15 155.79 156.72 643,739 +1.73(+1.11%)
Oct 06, 2021 152.07 155.17 150.85 155.00 492,322 +2.40(+1.57%)
Oct 05, 2021 153.69 153.81 151.58 152.60 492,757 -0.37(-0.24%)
Oct 04, 2021 153.19 154.16 151.44 152.97 696,751 -0.58(-0.38%)
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.