Extra Space Storage Inc (NY: EXR )

147.00 +0.25 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 131.58 134.06 130.85 133.40 1,254,617 +1.68(+1.27%)
Apr 29, 2021 132.04 133.71 130.66 131.72 1,403,833 +0.22(+0.16%)
Apr 28, 2021 132.66 133.05 130.92 131.51 602,539 -0.61(-0.46%)
Apr 27, 2021 131.59 132.38 130.56 132.12 510,094 +0.60(+0.46%)
Apr 26, 2021 133.09 133.58 130.87 131.52 694,165 -0.85(-0.64%)
Apr 23, 2021 131.64 132.78 131.29 132.37 620,621 +0.48(+0.37%)
Apr 22, 2021 131.35 132.91 130.82 131.88 643,941 +0.56(+0.42%)
Apr 21, 2021 131.50 132.49 131.00 131.33 546,770 -0.01(-0.01%)
Apr 20, 2021 129.57 133.03 129.57 131.34 1,208,845 +2.21(+1.71%)
Apr 19, 2021 128.30 129.30 127.33 129.13 695,336 +1.18(+0.93%)
Apr 16, 2021 127.89 128.37 126.89 127.94 623,519 +0.39(+0.30%)
Apr 15, 2021 125.56 127.59 125.41 127.56 673,340 +2.83(+2.27%)
Apr 14, 2021 125.96 126.26 124.33 124.73 1,030,006 -1.90(-1.50%)
Apr 13, 2021 125.29 127.16 124.98 126.64 788,824 +1.69(+1.35%)
Apr 12, 2021 124.60 125.01 123.19 124.95 812,229 +0.80(+0.64%)
Apr 09, 2021 123.75 124.62 123.21 124.15 517,295 +0.72(+0.58%)
Apr 08, 2021 123.14 124.74 123.14 123.43 664,643 -0.02(-0.01%)
Apr 07, 2021 123.27 123.87 122.39 123.45 816,567 +0.39(+0.32%)
Apr 06, 2021 121.12 123.31 120.35 123.06 987,667 +1.93(+1.59%)
Apr 05, 2021 121.45 121.60 119.31 121.13 965,842 -0.39(-0.33%)
Apr 01, 2021 119.43 121.53 119.31 121.52 1,242,468 +2.60(+2.19%)
Mar 31, 2021 118.97 120.90 117.59 118.92 1,531,794 -0.40(-0.34%)
Mar 30, 2021 119.67 120.11 118.38 119.32 729,898 -0.18(-0.15%)
Mar 29, 2021 119.35 120.81 117.48 119.50 956,991 +0.55(+0.46%)
Mar 26, 2021 118.00 119.00 116.62 118.95 700,985 +1.43(+1.21%)
Mar 25, 2021 118.13 118.13 115.19 117.53 757,124 +0.03(+0.02%)
Mar 24, 2021 116.78 118.04 116.69 117.50 1,142,997 +0.51(+0.44%)
Mar 23, 2021 115.23 117.43 114.37 116.99 1,212,981 +2.01(+1.75%)
Mar 22, 2021 113.30 115.33 113.09 114.98 686,194 +1.62(+1.43%)
Mar 19, 2021 117.04 117.34 113.08 113.36 2,705,409 -5.16(-4.35%)
Mar 18, 2021 117.41 118.86 116.40 118.52 977,691 +0.68(+0.58%)
Mar 17, 2021 120.17 120.17 117.26 117.83 919,103 -2.34(-1.95%)
Mar 16, 2021 119.74 120.59 119.04 120.17 697,138 +0.39(+0.33%)
Mar 15, 2021 118.71 120.69 118.28 119.78 1,192,229 +1.62(+1.37%)
Mar 12, 2021 115.37 118.25 115.01 118.17 859,596 +3.02(+2.62%)
Mar 11, 2021 114.61 116.31 114.61 115.15 945,844 +0.25(+0.22%)
Mar 10, 2021 113.98 116.27 113.57 114.90 922,490 +1.19(+1.05%)
Mar 09, 2021 112.38 114.99 112.38 113.71 725,604 +1.00(+0.88%)
Mar 08, 2021 110.83 114.02 110.02 112.71 702,108 +2.50(+2.27%)
Mar 05, 2021 109.32 110.70 107.64 110.21 699,033 +1.58(+1.46%)
Mar 04, 2021 110.64 111.40 107.80 108.63 1,208,213 -1.21(-1.10%)
Mar 03, 2021 110.50 111.15 109.27 109.84 959,534 -1.20(-1.08%)
Mar 02, 2021 111.12 112.34 109.37 111.04 1,107,187 +0.84(+0.76%)
Mar 01, 2021 112.90 114.47 110.15 110.20 1,011,455 -1.70(-1.52%)
Feb 26, 2021 115.01 116.26 111.78 111.90 1,285,398 -3.41(-2.96%)
Feb 25, 2021 112.94 117.14 112.94 115.31 1,057,111 +2.16(+1.91%)
Feb 24, 2021 112.56 115.30 112.12 113.15 970,570 +0.53(+0.47%)
Feb 23, 2021 114.39 116.67 111.44 112.61 1,415,665 +5.13(+4.77%)
Feb 22, 2021 106.26 108.46 105.39 107.49 1,375,232 +0.99(+0.93%)
Feb 19, 2021 105.67 107.16 104.47 106.50 2,247,959 +1.16(+1.10%)
Feb 18, 2021 104.31 106.77 104.31 105.34 777,607 +0.49(+0.47%)
Feb 17, 2021 104.40 105.44 103.70 104.85 721,238 +0.53(+0.50%)
Feb 16, 2021 103.98 104.98 102.49 104.33 1,055,644 +0.28(+0.27%)
Feb 12, 2021 104.65 104.65 103.15 104.05 526,156 -0.76(-0.72%)
Feb 11, 2021 104.72 105.40 104.24 104.81 744,904 -0.52(-0.49%)
Feb 10, 2021 107.60 107.71 104.72 105.32 604,195 -1.19(-1.12%)
Feb 09, 2021 104.77 106.57 104.42 106.52 453,605 +2.20(+2.11%)
Feb 08, 2021 103.64 104.38 103.03 104.32 488,833 +0.50(+0.48%)
Feb 05, 2021 104.46 104.46 103.43 103.82 763,735 -0.28(-0.27%)
Feb 04, 2021 103.79 105.20 103.11 104.10 674,296 +0.83(+0.80%)
Feb 03, 2021 103.55 103.88 101.93 103.28 639,521 -0.99(-0.95%)
Feb 02, 2021 103.78 104.67 102.50 104.26 911,180 +0.44(+0.43%)
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.