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 (%)
Jan 30, 2015 47.92 47.92 46.97 47.00 1,007,011 -0.99(-2.06%)
Jan 29, 2015 47.90 48.03 47.50 47.99 674,383 +0.11(+0.24%)
Jan 28, 2015 47.88 48.43 47.79 47.88 1,446,779 +0.26(+0.55%)
Jan 27, 2015 47.27 47.71 47.19 47.61 904,371 +0.09(+0.19%)
Jan 26, 2015 47.03 47.53 46.80 47.52 1,725,618 +0.16(+0.35%)
Jan 23, 2015 47.86 48.03 47.27 47.36 1,073,691 -0.32(-0.67%)
Jan 22, 2015 47.19 47.78 47.08 47.68 1,603,738 +0.58(+1.22%)
Jan 21, 2015 47.11 47.28 46.70 47.10 859,369 -0.10(-0.21%)
Jan 20, 2015 47.70 47.91 47.05 47.20 1,278,429 -0.30(-0.63%)
Jan 16, 2015 46.56 47.57 46.31 47.50 1,328,970 +0.91(+1.96%)
Jan 15, 2015 46.33 46.61 45.84 46.59 1,068,186 +0.46(+0.99%)
Jan 14, 2015 45.55 46.15 45.33 46.13 1,111,480 +0.48(+1.05%)
Jan 13, 2015 45.78 45.95 45.34 45.66 787,380 +0.05(+0.11%)
Jan 12, 2015 45.01 45.67 44.99 45.61 915,383 +0.64(+1.43%)
Jan 09, 2015 45.04 45.37 44.69 44.97 925,160 -0.17(-0.38%)
Jan 08, 2015 44.55 45.21 44.52 45.14 1,381,214 +0.67(+1.51%)
Jan 07, 2015 44.10 44.69 43.58 44.47 1,710,557 +0.63(+1.45%)
Jan 06, 2015 43.11 43.85 43.05 43.83 2,336,372 +0.93(+2.17%)
Jan 05, 2015 41.96 43.10 41.94 42.90 1,693,461 +0.93(+2.21%)
Jan 02, 2015 41.82 42.10 41.67 41.97 1,177,045 +0.21(+0.51%)
Dec 31, 2014 42.74 41.76 41.76 41.76 945,717 -0.85(-1.99%)
Dec 30, 2014 42.67 42.99 42.51 42.61 774,942 -0.05(-0.12%)
Dec 29, 2014 42.25 42.94 42.17 42.66 946,158 +0.39(+0.93%)
Dec 26, 2014 42.39 42.60 42.22 42.27 579,628 +0.07(+0.17%)
Dec 24, 2014 42.39 42.20 42.20 42.20 626,687 -0.14(-0.32%)
Dec 23, 2014 42.69 42.91 42.25 42.33 823,325 -0.24(-0.57%)
Dec 22, 2014 41.95 42.60 41.93 42.57 1,523,232 +0.66(+1.56%)
Dec 19, 2014 41.95 42.15 41.74 41.92 2,153,852 -0.06(-0.15%)
Dec 18, 2014 42.05 42.20 41.58 41.98 1,588,648 +0.23(+0.55%)
Dec 17, 2014 41.03 41.78 40.81 41.75 1,213,716 +0.95(+2.32%)
Dec 16, 2014 40.92 41.03 40.49 40.81 1,927,493 -0.11(-0.26%)
Dec 15, 2014 41.70 41.70 40.81 40.91 884,630 -0.59(-1.42%)
Dec 12, 2014 41.86 42.19 41.44 41.50 917,993 -0.48(-1.15%)
Dec 11, 2014 42.22 42.37 41.88 41.99 749,870 +0.04(+0.08%)
Dec 10, 2014 42.31 42.38 41.82 41.95 821,391 -0.40(-0.93%)
Dec 09, 2014 41.85 42.46 41.74 42.35 569,565 +0.20(+0.49%)
Dec 08, 2014 42.00 42.47 41.92 42.14 802,573 +0.15(+0.35%)
Dec 05, 2014 42.29 42.36 41.71 42.00 836,540 -0.48(-1.13%)
Dec 04, 2014 42.31 42.50 41.79 42.48 1,231,596 +0.00(+0.00%)
Dec 03, 2014 42.12 42.60 41.90 42.48 1,149,437 +0.40(+0.94%)
Dec 02, 2014 41.80 42.15 41.41 42.08 609,757 +0.33(+0.80%)
Dec 01, 2014 41.88 42.38 41.74 41.75 930,713 -0.13(-0.30%)
Nov 28, 2014 42.02 42.79 41.85 41.88 606,932 -0.01(-0.03%)
Nov 26, 2014 41.51 41.89 41.89 41.89 572,948 +0.47(+1.13%)
Nov 25, 2014 41.16 41.58 41.03 41.42 1,078,921 +0.32(+0.79%)
Nov 24, 2014 40.98 41.36 40.97 41.10 1,018,751 +0.20(+0.48%)
Nov 21, 2014 40.59 40.92 40.41 40.90 1,104,654 +0.59(+1.45%)
Nov 20, 2014 40.25 40.41 40.10 40.31 738,870 -0.10(-0.24%)
Nov 19, 2014 41.11 41.17 40.41 40.41 636,588 -0.73(-1.79%)
Nov 18, 2014 40.79 41.24 40.70 41.15 1,054,415 +0.32(+0.78%)
Nov 17, 2014 40.89 41.25 40.77 40.83 951,566 -0.01(-0.03%)
Nov 14, 2014 41.38 41.38 40.72 40.84 645,011 -0.46(-1.11%)
Nov 13, 2014 40.88 41.42 40.88 41.30 992,841 +0.40(+0.97%)
Nov 12, 2014 41.21 41.39 40.87 40.91 1,041,757 -0.35(-0.86%)
Nov 11, 2014 41.48 41.55 41.20 41.26 554,760 -0.18(-0.43%)
Nov 10, 2014 41.11 41.48 41.06 41.44 801,368 +0.30(+0.74%)
Nov 07, 2014 41.18 41.32 40.99 41.13 918,478 -0.04(-0.10%)
Nov 06, 2014 41.37 41.70 41.11 41.18 845,693 -0.19(-0.46%)
Nov 05, 2014 41.45 41.67 41.16 41.37 1,241,751 +0.04(+0.10%)
Nov 04, 2014 41.52 41.66 41.15 41.32 699,041 -0.23(-0.56%)
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.