Extra Space Storage Inc (NY: EXR )

146.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 167.47 169.13 166.29 168.75 932,339 +1.14(+0.68%)
Aug 30, 2021 165.65 167.61 165.35 167.61 577,261 +1.99(+1.20%)
Aug 27, 2021 164.80 166.01 164.19 165.62 536,985 +1.76(+1.07%)
Aug 26, 2021 163.17 165.80 163.15 163.86 978,238 +1.15(+0.70%)
Aug 25, 2021 160.52 163.64 160.27 162.72 796,193 +2.19(+1.37%)
Aug 24, 2021 160.60 161.08 158.73 160.52 823,935 +0.36(+0.23%)
Aug 23, 2021 160.19 161.42 159.35 160.16 563,837 -0.14(-0.09%)
Aug 20, 2021 159.55 161.87 158.69 160.31 816,347 +0.96(+0.60%)
Aug 19, 2021 156.79 159.41 156.41 159.35 865,416 +1.83(+1.16%)
Aug 18, 2021 159.42 159.66 157.34 157.52 1,014,453 -1.73(-1.08%)
Aug 17, 2021 157.75 159.28 157.61 159.24 916,811 +0.98(+0.62%)
Aug 16, 2021 158.44 159.24 157.71 158.27 1,017,528 -0.34(-0.22%)
Aug 13, 2021 158.18 159.11 157.32 158.61 684,308 +0.92(+0.58%)
Aug 12, 2021 156.99 158.23 156.56 157.69 615,093 +1.12(+0.72%)
Aug 11, 2021 157.59 157.84 156.18 156.57 697,207 -0.21(-0.13%)
Aug 10, 2021 156.70 158.72 156.61 156.78 819,768 -1.53(-0.96%)
Aug 09, 2021 158.40 159.08 157.48 158.30 684,049 -0.15(-0.10%)
Aug 06, 2021 159.15 160.13 157.81 158.46 646,148 -0.31(-0.19%)
Aug 05, 2021 159.29 159.58 156.57 158.76 707,441 +0.11(+0.07%)
Aug 04, 2021 159.53 160.90 157.87 158.65 800,198 -0.74(-0.46%)
Aug 03, 2021 158.65 159.46 157.63 159.39 1,559,745 +1.14(+0.72%)
Aug 02, 2021 159.10 159.70 158.16 158.26 1,102,717 +1.04(+0.66%)
Jul 30, 2021 157.43 159.80 157.19 157.22 848,259 +0.36(+0.23%)
Jul 29, 2021 156.50 157.69 155.76 156.86 580,433 +1.06(+0.68%)
Jul 28, 2021 155.70 156.87 153.62 155.80 965,500 +0.69(+0.45%)
Jul 27, 2021 154.19 156.47 153.07 155.11 953,762 +0.94(+0.61%)
Jul 26, 2021 154.39 155.10 152.96 154.17 816,723 -0.59(-0.38%)
Jul 23, 2021 152.58 155.25 152.07 154.75 479,985 +2.38(+1.56%)
Jul 22, 2021 151.17 152.54 150.86 152.37 835,143 +1.19(+0.79%)
Jul 21, 2021 153.66 154.04 151.03 151.18 1,205,811 -2.89(-1.88%)
Jul 20, 2021 152.90 155.05 152.90 154.07 1,261,426 +1.96(+1.29%)
Jul 19, 2021 154.76 155.21 150.46 152.11 1,529,991 -3.12(-2.01%)
Jul 16, 2021 156.33 156.85 155.07 155.23 1,189,355 -0.71(-0.46%)
Jul 15, 2021 155.71 156.77 155.46 155.94 1,227,262 +0.33(+0.21%)
Jul 14, 2021 155.11 156.77 155.11 155.61 826,477 +0.69(+0.45%)
Jul 13, 2021 157.43 157.71 154.65 154.92 654,584 -2.79(-1.77%)
Jul 12, 2021 156.14 157.90 155.92 157.71 601,919 +1.34(+0.86%)
Jul 09, 2021 153.69 156.52 152.69 156.36 605,502 +3.31(+2.17%)
Jul 08, 2021 153.89 155.09 152.86 153.05 958,059 -1.79(-1.15%)
Jul 07, 2021 153.91 155.51 152.76 154.84 1,401,981 +0.60(+0.39%)
Jul 06, 2021 150.73 154.77 149.99 154.24 815,704 +3.59(+2.39%)
Jul 02, 2021 149.37 150.73 149.13 150.65 608,706 +1.76(+1.18%)
Jul 01, 2021 147.33 149.81 146.95 148.88 919,526 +0.98(+0.67%)
Jun 30, 2021 148.69 149.99 147.53 147.90 1,115,978 -0.73(-0.49%)
Jun 29, 2021 149.82 150.39 148.24 148.63 614,473 -0.87(-0.58%)
Jun 28, 2021 150.09 150.10 148.37 149.50 615,979 -0.72(-0.48%)
Jun 25, 2021 148.06 153.52 147.41 150.22 2,649,815 +2.40(+1.62%)
Jun 24, 2021 148.83 149.29 147.27 147.82 811,559 -0.95(-0.64%)
Jun 23, 2021 146.69 149.14 146.32 148.77 725,385 +1.67(+1.14%)
Jun 22, 2021 147.87 148.83 147.05 147.10 475,582 -0.66(-0.45%)
Jun 21, 2021 144.36 147.93 144.36 147.76 614,113 +3.84(+2.67%)
Jun 18, 2021 146.14 147.00 143.86 143.92 1,505,069 -1.76(-1.21%)
Jun 17, 2021 143.84 145.98 142.95 145.68 1,095,485 +1.65(+1.15%)
Jun 16, 2021 144.97 145.70 143.86 144.03 1,350,694 -0.41(-0.28%)
Jun 15, 2021 144.45 144.79 143.31 144.43 567,916 +0.04(+0.02%)
Jun 14, 2021 143.25 144.43 142.44 144.40 713,272 +1.34(+0.94%)
Jun 11, 2021 142.46 143.22 141.27 143.05 543,190 +0.26(+0.18%)
Jun 10, 2021 142.06 143.51 141.65 142.79 514,177 +0.53(+0.37%)
Jun 09, 2021 142.43 143.13 141.88 142.26 514,943 +0.05(+0.04%)
Jun 08, 2021 140.69 142.41 140.47 142.21 737,557 +1.73(+1.23%)
Jun 07, 2021 138.80 141.17 138.44 140.48 977,927 +2.16(+1.56%)
Jun 04, 2021 138.76 139.05 137.40 138.32 622,764 +0.35(+0.25%)
Jun 03, 2021 138.32 138.41 137.04 137.97 676,140 -0.20(-0.14%)
Jun 02, 2021 137.01 138.44 136.04 138.16 754,943 +1.79(+1.31%)
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.