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 (%)
Apr 30, 2019 86.31 87.54 85.84 86.92 1,595,333 +0.87(+1.01%)
Apr 29, 2019 86.83 87.09 85.50 86.05 1,751,433 -0.76(-0.88%)
Apr 26, 2019 85.87 87.20 85.31 86.81 1,321,329 +1.27(+1.49%)
Apr 25, 2019 85.05 85.80 84.80 85.53 720,539 +0.19(+0.23%)
Apr 24, 2019 84.29 85.49 84.07 85.34 593,155 +1.44(+1.72%)
Apr 23, 2019 83.56 84.08 83.23 83.90 680,997 +0.71(+0.86%)
Apr 22, 2019 84.02 84.26 82.11 83.19 922,963 -1.22(-1.45%)
Apr 18, 2019 83.67 84.60 83.41 84.41 745,603 +0.76(+0.91%)
Apr 17, 2019 83.92 84.10 82.94 83.65 896,207 -0.20(-0.24%)
Apr 16, 2019 85.18 85.18 83.32 83.85 525,779 -1.38(-1.62%)
Apr 15, 2019 85.80 86.08 84.86 85.23 560,220 -0.43(-0.50%)
Apr 12, 2019 85.14 85.68 84.50 85.66 534,448 +0.49(+0.58%)
Apr 11, 2019 85.65 85.95 84.64 85.17 835,213 -0.33(-0.38%)
Apr 10, 2019 84.96 85.76 84.93 85.49 960,778 +0.84(+0.99%)
Apr 09, 2019 84.19 85.22 83.76 84.65 769,027 +0.72(+0.86%)
Apr 08, 2019 84.86 84.95 83.51 83.93 1,315,744 -1.27(-1.49%)
Apr 05, 2019 84.78 85.26 84.50 85.20 524,189 +0.60(+0.71%)
Apr 04, 2019 85.60 85.76 84.37 84.60 527,840 -1.06(-1.24%)
Apr 03, 2019 85.63 86.01 84.66 85.66 1,050,661 +0.08(+0.10%)
Apr 02, 2019 84.87 85.74 83.95 85.58 2,372,692 +0.76(+0.90%)
Apr 01, 2019 84.66 84.91 83.69 84.81 1,195,217 -0.61(-0.72%)
Mar 29, 2019 86.03 86.13 85.12 85.43 1,011,635 -0.71(-0.83%)
Mar 28, 2019 85.07 86.16 84.77 86.14 609,517 +1.35(+1.59%)
Mar 27, 2019 85.46 85.52 84.29 84.79 803,234 -0.54(-0.63%)
Mar 26, 2019 85.07 85.38 84.27 85.33 797,470 +0.38(+0.44%)
Mar 25, 2019 84.37 85.43 84.04 84.95 587,326 +0.61(+0.73%)
Mar 22, 2019 84.66 85.74 84.15 84.34 1,033,347 -0.04(-0.05%)
Mar 21, 2019 82.70 84.48 82.53 84.38 653,134 +1.17(+1.40%)
Mar 20, 2019 82.74 83.48 82.20 83.21 1,247,894 +0.28(+0.34%)
Mar 19, 2019 83.20 83.39 82.55 82.93 1,084,914 -0.18(-0.22%)
Mar 18, 2019 83.64 83.77 82.70 83.11 971,166 -0.53(-0.63%)
Mar 15, 2019 83.91 84.24 83.28 83.64 2,138,272 -0.23(-0.27%)
Mar 14, 2019 83.49 84.02 81.89 83.87 1,612,975 +0.64(+0.77%)
Mar 13, 2019 82.81 84.14 82.69 83.23 758,688 +0.42(+0.51%)
Mar 12, 2019 82.27 82.85 82.02 82.81 629,871 +0.62(+0.76%)
Mar 11, 2019 80.88 82.22 80.88 82.18 853,974 +1.52(+1.89%)
Mar 08, 2019 80.55 81.10 80.04 80.66 564,587 +0.11(+0.13%)
Mar 07, 2019 81.08 81.53 80.23 80.55 846,710 -0.27(-0.33%)
Mar 06, 2019 81.48 81.59 80.68 80.82 749,062 -0.46(-0.56%)
Mar 05, 2019 79.87 81.32 79.87 81.28 1,178,586 +1.25(+1.56%)
Mar 04, 2019 79.77 80.19 79.17 80.03 1,104,729 +0.60(+0.75%)
Mar 01, 2019 79.61 79.71 78.59 79.43 1,360,088 -0.30(-0.38%)
Feb 28, 2019 78.43 80.23 77.86 79.73 2,122,582 +1.31(+1.67%)
Feb 27, 2019 77.40 78.68 76.93 78.42 1,240,476 +0.72(+0.93%)
Feb 26, 2019 77.91 77.95 77.02 77.69 1,125,438 +0.01(+0.01%)
Feb 25, 2019 78.58 78.63 76.56 77.69 1,676,982 -0.90(-1.14%)
Feb 22, 2019 77.19 78.59 76.59 78.58 1,706,398 +1.89(+2.47%)
Feb 21, 2019 78.19 78.19 75.63 76.69 3,248,053 -3.09(-3.87%)
Feb 20, 2019 82.31 82.51 79.49 79.78 2,012,530 -2.58(-3.14%)
Feb 19, 2019 82.81 82.88 82.22 82.37 879,735 -0.51(-0.61%)
Feb 15, 2019 82.56 82.93 81.91 82.87 966,128 +0.62(+0.75%)
Feb 14, 2019 82.65 82.81 81.86 82.26 800,892 -0.28(-0.34%)
Feb 13, 2019 82.05 82.87 81.83 82.54 812,968 +0.27(+0.32%)
Feb 12, 2019 82.91 83.28 81.48 82.27 847,310 -0.80(-0.96%)
Feb 11, 2019 83.26 83.58 82.89 83.07 788,012 -0.35(-0.42%)
Feb 08, 2019 82.87 83.64 82.74 83.42 934,602 +0.65(+0.78%)
Feb 07, 2019 81.72 82.98 81.43 82.77 854,286 +1.12(+1.37%)
Feb 06, 2019 81.46 81.69 81.07 81.65 816,861 +0.18(+0.22%)
Feb 05, 2019 81.87 81.87 80.76 81.47 854,774 +0.02(+0.02%)
Feb 04, 2019 80.76 81.46 80.51 81.45 477,122 +0.32(+0.40%)
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.