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 26, 2021 113.92 115.17 110.72 110.85 1,297,640 -3.38(-2.96%)
Feb 25, 2021 111.88 116.04 111.88 114.22 1,067,178 +2.14(+1.91%)
Feb 24, 2021 111.50 114.22 111.07 112.08 979,814 +0.53(+0.47%)
Feb 23, 2021 113.31 115.57 110.39 111.55 1,429,147 +5.08(+4.77%)
Feb 22, 2021 105.25 107.43 104.40 106.47 1,388,329 +0.98(+0.93%)
Feb 19, 2021 104.67 106.15 103.48 105.49 2,269,367 +1.15(+1.10%)
Feb 18, 2021 103.32 105.76 103.32 104.35 785,012 +0.48(+0.47%)
Feb 17, 2021 103.41 104.44 102.72 103.86 728,107 +0.52(+0.50%)
Feb 16, 2021 103.00 103.99 101.53 103.34 1,065,697 +0.27(+0.27%)
Feb 12, 2021 103.66 103.66 102.18 103.07 531,167 -0.75(-0.72%)
Feb 11, 2021 103.73 104.41 103.25 103.82 751,998 -0.51(-0.49%)
Feb 10, 2021 106.59 106.69 103.73 104.33 609,949 -1.18(-1.12%)
Feb 09, 2021 103.78 105.56 103.43 105.51 457,925 +2.18(+2.11%)
Feb 08, 2021 102.66 103.39 102.05 103.33 493,488 +0.49(+0.48%)
Feb 05, 2021 103.47 103.47 102.45 102.84 771,008 -0.28(-0.27%)
Feb 04, 2021 102.81 104.21 102.13 103.12 680,718 +0.82(+0.80%)
Feb 03, 2021 102.58 102.90 100.97 102.30 645,611 -0.98(-0.95%)
Feb 02, 2021 102.80 103.69 101.53 103.28 919,858 +0.44(+0.43%)
Feb 01, 2021 101.25 102.91 99.41 102.84 879,119 +2.50(+2.49%)
Jan 29, 2021 98.99 101.67 98.36 100.34 1,254,888 +0.45(+0.45%)
Jan 28, 2021 101.42 102.58 99.85 99.89 821,749 -1.62(-1.60%)
Jan 27, 2021 102.67 103.99 100.94 101.52 862,863 -1.64(-1.59%)
Jan 26, 2021 102.34 103.58 101.83 103.16 928,345 +0.91(+0.89%)
Jan 25, 2021 101.63 103.01 100.70 102.25 747,579 +0.48(+0.47%)
Jan 22, 2021 101.15 102.24 100.52 101.77 1,089,210 +0.64(+0.63%)
Jan 21, 2021 100.35 101.60 100.03 101.14 715,852 -0.11(-0.10%)
Jan 20, 2021 98.10 101.58 97.50 101.24 929,993 +2.78(+2.82%)
Jan 19, 2021 99.17 99.27 97.82 98.47 635,458 -0.46(-0.46%)
Jan 15, 2021 97.50 99.06 96.88 98.92 1,301,609 +1.68(+1.72%)
Jan 14, 2021 98.91 98.92 96.49 97.25 1,158,578 -1.39(-1.41%)
Jan 13, 2021 98.10 99.61 97.89 98.64 1,072,896 -0.04(-0.04%)
Jan 12, 2021 97.86 99.32 97.32 98.68 681,876 +0.49(+0.49%)
Jan 11, 2021 98.45 98.77 97.11 98.19 571,899 -0.62(-0.62%)
Jan 08, 2021 96.43 98.96 96.36 98.81 828,956 +2.72(+2.83%)
Jan 07, 2021 95.61 96.29 95.04 96.09 1,003,612 +0.23(+0.24%)
Jan 06, 2021 95.71 96.54 93.97 95.86 1,076,085 -0.15(-0.16%)
Jan 05, 2021 97.05 97.88 95.70 96.01 901,341 -1.24(-1.28%)
Jan 04, 2021 102.05 102.42 97.18 97.26 876,481 -4.91(-4.81%)
Dec 31, 2020 102.17 102.17 102.17 705,719 +1.01(+1.00%)
Dec 30, 2020 100.52 101.58 100.33 101.16 705,719 +0.79(+0.79%)
Dec 29, 2020 100.53 101.27 99.30 100.36 410,713 +0.01(+0.01%)
Dec 28, 2020 101.23 101.23 99.41 100.35 526,131 -0.52(-0.52%)
Dec 24, 2020 99.87 100.92 99.52 100.87 139,709 +1.38(+1.38%)
Dec 23, 2020 102.03 102.03 99.40 99.50 685,818 -2.08(-2.05%)
Dec 22, 2020 100.72 101.94 100.35 101.58 720,357 +0.86(+0.85%)
Dec 21, 2020 99.06 101.09 98.38 100.72 845,456 +1.53(+1.54%)
Dec 18, 2020 100.34 100.97 98.55 99.20 1,623,666 -1.48(-1.47%)
Dec 17, 2020 98.93 100.91 98.54 100.68 1,221,232 +2.73(+2.79%)
Dec 16, 2020 98.75 99.06 97.13 97.94 2,488,672 -0.51(-0.52%)
Dec 15, 2020 97.30 98.52 95.71 98.46 2,211,708 +1.56(+1.61%)
Dec 14, 2020 97.50 99.57 96.66 96.90 1,255,342 +0.34(+0.35%)
Dec 11, 2020 96.15 97.69 95.90 96.56 1,220,498 +0.33(+0.35%)
Dec 10, 2020 98.02 99.21 96.20 96.23 1,226,081 -2.17(-2.20%)
Dec 09, 2020 99.33 99.53 97.35 98.40 747,249 -0.94(-0.95%)
Dec 08, 2020 100.55 100.58 98.97 99.34 794,497 -1.24(-1.23%)
Dec 07, 2020 99.36 100.90 99.36 100.58 1,357,680 +0.57(+0.57%)
Dec 04, 2020 99.46 100.50 98.41 100.02 699,943 +0.74(+0.75%)
Dec 03, 2020 97.64 99.36 97.34 99.27 1,002,473 +1.82(+1.87%)
Dec 02, 2020 99.07 100.14 97.14 97.45 665,843 -1.96(-1.97%)
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.