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 47.96 47.96 47.01 47.04 1,006,213 -0.99(-2.06%)
Jan 29, 2015 47.94 48.07 47.54 48.03 673,848 +0.11(+0.24%)
Jan 28, 2015 47.92 48.47 47.82 47.92 1,445,633 +0.26(+0.55%)
Jan 27, 2015 47.30 47.75 47.23 47.65 903,654 +0.09(+0.19%)
Jan 26, 2015 47.07 47.57 46.84 47.56 1,724,250 +0.16(+0.35%)
Jan 23, 2015 47.90 48.07 47.31 47.40 1,072,840 -0.32(-0.67%)
Jan 22, 2015 47.23 47.82 47.12 47.72 1,602,467 +0.58(+1.22%)
Jan 21, 2015 47.15 47.32 46.74 47.14 858,687 -0.10(-0.21%)
Jan 20, 2015 47.74 47.94 47.08 47.24 1,277,416 -0.30(-0.63%)
Jan 16, 2015 46.60 47.61 46.35 47.54 1,327,916 +0.91(+1.96%)
Jan 15, 2015 46.36 46.65 45.88 46.63 1,067,340 +0.46(+0.99%)
Jan 14, 2015 45.59 46.18 45.36 46.17 1,110,599 +0.48(+1.05%)
Jan 13, 2015 45.82 45.98 45.38 45.69 786,756 +0.05(+0.11%)
Jan 12, 2015 45.04 45.71 45.03 45.64 914,657 +0.64(+1.43%)
Jan 09, 2015 45.08 45.41 44.72 45.00 924,427 -0.17(-0.38%)
Jan 08, 2015 44.58 45.25 44.55 45.17 1,380,119 +0.67(+1.51%)
Jan 07, 2015 44.14 44.72 43.62 44.50 1,709,201 +0.63(+1.45%)
Jan 06, 2015 43.14 43.89 43.08 43.87 2,334,520 +0.93(+2.17%)
Jan 05, 2015 41.99 43.14 41.97 42.93 1,692,119 +0.93(+2.21%)
Jan 02, 2015 41.85 42.14 41.70 42.01 1,176,113 +0.21(+0.51%)
Dec 31, 2014 42.77 41.79 41.79 41.79 944,968 -0.85(-1.99%)
Dec 30, 2014 42.70 43.03 42.54 42.64 774,328 -0.05(-0.12%)
Dec 29, 2014 42.29 42.98 42.21 42.69 945,408 +0.39(+0.93%)
Dec 26, 2014 42.42 42.63 42.25 42.30 579,169 +0.07(+0.17%)
Dec 24, 2014 42.42 42.23 42.23 42.23 626,190 -0.14(-0.32%)
Dec 23, 2014 42.73 42.95 42.28 42.36 822,672 -0.24(-0.57%)
Dec 22, 2014 41.98 42.63 41.97 42.61 1,522,024 +0.66(+1.56%)
Dec 19, 2014 41.98 42.18 41.77 41.95 2,152,145 -0.06(-0.15%)
Dec 18, 2014 42.08 42.23 41.61 42.02 1,587,389 +0.23(+0.55%)
Dec 17, 2014 41.07 41.81 40.85 41.79 1,212,754 +0.95(+2.32%)
Dec 16, 2014 40.95 41.06 40.52 40.84 1,925,966 -0.11(-0.26%)
Dec 15, 2014 41.73 41.73 40.84 40.95 883,929 -0.59(-1.42%)
Dec 12, 2014 41.89 42.22 41.47 41.54 917,266 -0.48(-1.15%)
Dec 11, 2014 42.25 42.40 41.92 42.02 749,276 +0.04(+0.08%)
Dec 10, 2014 42.35 42.41 41.85 41.99 820,740 -0.40(-0.93%)
Dec 09, 2014 41.89 42.50 41.77 42.38 569,114 +0.20(+0.49%)
Dec 08, 2014 42.03 42.50 41.96 42.18 801,937 +0.15(+0.35%)
Dec 05, 2014 42.33 42.40 41.75 42.03 835,877 -0.48(-1.13%)
Dec 04, 2014 42.35 42.54 41.82 42.51 1,230,619 +0.00(+0.00%)
Dec 03, 2014 42.16 42.63 41.93 42.51 1,148,526 +0.40(+0.94%)
Dec 02, 2014 41.83 42.18 41.44 42.11 609,273 +0.33(+0.80%)
Dec 01, 2014 41.91 42.41 41.77 41.78 929,975 -0.13(-0.30%)
Nov 28, 2014 42.05 42.82 41.88 41.91 606,451 -0.01(-0.03%)
Nov 26, 2014 41.54 41.92 41.92 41.92 572,494 +0.47(+1.13%)
Nov 25, 2014 41.19 41.61 41.07 41.46 1,078,066 +0.33(+0.79%)
Nov 24, 2014 41.01 41.39 41.00 41.13 1,017,944 +0.20(+0.48%)
Nov 21, 2014 40.62 40.95 40.44 40.93 1,103,778 +0.59(+1.45%)
Nov 20, 2014 40.28 40.45 40.13 40.35 738,284 -0.10(-0.24%)
Nov 19, 2014 41.14 41.20 40.44 40.45 636,084 -0.74(-1.79%)
Nov 18, 2014 40.82 41.27 40.73 41.18 1,053,579 +0.32(+0.78%)
Nov 17, 2014 40.93 41.29 40.81 40.86 950,811 -0.01(-0.03%)
Nov 14, 2014 41.41 41.41 40.75 40.88 644,500 -0.46(-1.11%)
Nov 13, 2014 40.91 41.46 40.91 41.34 992,054 +0.40(+0.97%)
Nov 12, 2014 41.24 41.42 40.90 40.94 1,040,931 -0.35(-0.86%)
Nov 11, 2014 41.51 41.58 41.24 41.29 554,321 -0.18(-0.43%)
Nov 10, 2014 41.15 41.51 41.10 41.47 800,732 +0.30(+0.74%)
Nov 07, 2014 41.21 41.36 41.02 41.17 917,750 -0.04(-0.10%)
Nov 06, 2014 41.41 41.73 41.15 41.21 845,023 -0.19(-0.46%)
Nov 05, 2014 41.48 41.70 41.19 41.40 1,240,767 +0.04(+0.10%)
Nov 04, 2014 41.55 41.70 41.18 41.36 698,487 -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.