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 (%)
Feb 28, 2018 67.77 68.71 67.32 67.52 2,461,153 +0.14(+0.20%)
Feb 27, 2018 68.96 69.26 67.38 67.39 1,227,457 -1.41(-2.05%)
Feb 26, 2018 69.16 69.70 68.56 68.80 1,671,033 +0.05(+0.07%)
Feb 23, 2018 67.41 68.77 67.03 68.75 1,208,156 +1.72(+2.57%)
Feb 22, 2018 67.25 67.03 1,822,165 +2.33(+3.60%)
Feb 21, 2018 65.60 68.27 64.62 64.70 3,346,713 +0.60(+0.93%)
Feb 20, 2018 65.10 65.49 64.00 64.11 1,545,064 -1.15(-1.76%)
Feb 16, 2018 65.26 65.26 65.26 0 -0.25(-0.38%)
Feb 15, 2018 64.87 65.79 64.66 65.50 1,416,677 +1.09(+1.69%)
Feb 14, 2018 64.67 64.84 63.65 64.42 1,331,260 -1.14(-1.74%)
Feb 13, 2018 64.15 65.91 64.08 65.56 1,223,797 +1.41(+2.20%)
Feb 12, 2018 64.04 64.38 62.41 64.15 1,506,996 +0.33(+0.51%)
Feb 09, 2018 62.06 64.38 61.63 63.82 2,915,945 +2.25(+3.65%)
Feb 08, 2018 63.71 63.99 61.55 61.57 1,532,226 -2.27(-3.56%)
Feb 07, 2018 63.13 64.38 62.94 63.84 1,389,506 +0.55(+0.87%)
Feb 06, 2018 62.77 64.22 61.61 63.30 1,663,933 -0.87(-1.35%)
Feb 05, 2018 64.56 65.14 62.65 64.16 808,892 -0.81(-1.25%)
Feb 02, 2018 64.78 65.54 64.03 64.97 1,536,130 -0.17(-0.27%)
Feb 01, 2018 66.32 66.32 64.88 65.15 1,515,218 -1.13(-1.70%)
Jan 31, 2018 65.85 66.60 65.67 66.27 6,048,212 +0.45(+0.69%)
Jan 30, 2018 65.35 66.12 64.93 65.82 1,272,127 +0.10(+0.14%)
Jan 29, 2018 66.62 66.62 65.37 65.73 1,524,725 -1.13(-1.69%)
Jan 26, 2018 67.68 67.68 66.51 66.85 1,288,052 -0.63(-0.93%)
Jan 25, 2018 67.66 67.72 66.88 67.48 1,089,584 -0.43(-0.63%)
Jan 24, 2018 68.82 69.06 67.54 67.91 1,018,657 -0.94(-1.36%)
Jan 23, 2018 67.78 69.10 67.58 68.85 1,533,050 +1.25(+1.84%)
Jan 22, 2018 66.53 67.82 66.16 67.60 1,577,513 +1.20(+1.81%)
Jan 19, 2018 65.73 66.41 65.53 66.40 1,285,013 +0.75(+1.14%)
Jan 18, 2018 66.26 66.26 65.20 65.65 1,364,250 -0.60(-0.91%)
Jan 17, 2018 65.92 66.72 65.79 66.26 1,473,247 +0.60(+0.91%)
Jan 16, 2018 65.39 66.51 65.39 65.66 1,111,923 +0.37(+0.56%)
Jan 12, 2018 65.30 65.30 65.30 0 +0.00(+0.00%)
Jan 11, 2018 65.40 66.02 65.21 65.30 1,056,053 -0.09(-0.13%)
Jan 10, 2018 65.39 1,331,235 -0.60(-0.90%)
Jan 09, 2018 67.37 67.83 65.90 65.98 1,316,468 -1.64(-2.42%)
Jan 08, 2018 66.77 67.77 66.66 67.62 1,422,782 +1.01(+1.51%)
Jan 05, 2018 67.04 67.28 66.54 66.61 1,016,052 -0.32(-0.47%)
Jan 04, 2018 68.08 68.35 66.54 66.93 884,817 -1.24(-1.82%)
Jan 03, 2018 68.10 69.08 67.88 68.16 910,120 +0.14(+0.21%)
Jan 02, 2018 69.66 69.73 67.92 68.02 1,430,003 -1.41(-2.02%)
Dec 29, 2017 69.43 69.43 69.43 0 -0.25(-0.35%)
Dec 28, 2017 69.47 69.79 69.11 69.67 796,349 +0.28(+0.40%)
Dec 27, 2017 69.09 69.66 69.08 69.39 552,849 +0.48(+0.70%)
Dec 26, 2017 68.52 69.11 68.20 68.91 637,021 +0.54(+0.79%)
Dec 22, 2017 67.77 68.37 67.53 68.37 710,246 +0.75(+1.12%)
Dec 21, 2017 68.14 68.33 67.40 67.62 861,874 -0.39(-0.57%)
Dec 20, 2017 68.34 68.72 67.97 68.00 1,135,568 -0.43(-0.63%)
Dec 19, 2017 69.47 69.65 68.19 68.43 1,365,187 -1.10(-1.58%)
Dec 18, 2017 69.55 70.12 69.42 69.53 895,162 +0.02(+0.02%)
Dec 15, 2017 68.93 69.63 68.67 69.51 1,943,584 +0.76(+1.11%)
Dec 14, 2017 69.16 69.23 68.74 68.75 1,141,633 -0.17(-0.25%)
Dec 13, 2017 69.63 69.68 68.91 68.93 1,222,219 -0.20(-0.30%)
Dec 12, 2017 69.13 69.56 68.68 69.13 1,382,634 +0.03(+0.05%)
Dec 11, 2017 67.78 69.24 67.63 69.10 1,153,656 +1.21(+1.78%)
Dec 08, 2017 67.30 68.17 67.03 67.89 1,122,708 +0.81(+1.21%)
Dec 07, 2017 67.43 67.43 66.40 67.08 1,144,682 -0.15(-0.22%)
Dec 06, 2017 66.83 67.49 66.65 67.23 1,131,788 +0.45(+0.67%)
Dec 05, 2017 67.00 67.46 66.58 66.78 867,908 +0.02(+0.02%)
Dec 04, 2017 67.05 67.21 66.65 66.76 1,387,597 -0.28(-0.41%)
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.