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 (%)
May 29, 2009 4.414 4.656 4.383 4.656 2,104,633 +0.25(+5.63%)
May 28, 2009 4.489 4.538 4.358 4.408 2,272,512 -0.04(-0.84%)
May 27, 2009 4.569 4.569 4.383 4.445 1,545,213 -0.15(-3.24%)
May 26, 2009 4.191 4.668 4.185 4.594 1,496,746 +0.32(+7.39%)
May 22, 2009 4.470 4.526 4.265 4.278 1,020,074 -0.17(-3.77%)
May 21, 2009 4.210 4.520 4.191 4.445 2,006,168 +0.07(+1.70%)
May 20, 2009 4.644 4.730 4.340 4.371 1,754,977 -0.15(-3.42%)
May 19, 2009 4.321 4.588 4.259 4.526 1,537,642 +0.07(+1.53%)
May 18, 2009 4.172 4.495 4.135 4.458 1,239,535 +0.35(+8.61%)
May 15, 2009 4.129 4.253 4.061 4.104 2,453,464 -0.06(-1.49%)
May 14, 2009 3.968 4.222 3.850 4.166 2,301,092 +0.23(+5.83%)
May 13, 2009 4.117 4.129 3.912 3.937 1,210,341 -0.27(-6.48%)
May 12, 2009 4.309 4.315 4.024 4.210 1,387,576 -0.06(-1.31%)
May 11, 2009 4.216 4.383 4.141 4.265 1,994,182 -0.11(-2.55%)
May 08, 2009 4.166 4.458 4.067 4.377 3,381,954 +0.35(+8.78%)
May 07, 2009 4.557 4.582 4.011 4.024 2,875,481 -0.40(-8.98%)
May 06, 2009 4.420 4.507 4.272 4.420 3,211,843 +0.02(+0.56%)
May 05, 2009 4.427 4.495 3.900 4.396 3,494,931 -0.50(-10.14%)
May 04, 2009 4.352 4.923 4.352 4.892 5,062,226 +0.68(+16.03%)
May 01, 2009 4.445 4.445 4.185 4.216 4,547,305 -0.19(-4.36%)
Apr 30, 2009 4.569 4.662 4.383 4.408 3,477,893 -0.14(-3.13%)
Apr 29, 2009 4.520 4.662 4.340 4.551 3,379,711 +0.10(+2.23%)
Apr 28, 2009 4.507 4.650 4.396 4.451 3,330,646 -0.13(-2.84%)
Apr 27, 2009 4.842 4.960 4.451 4.582 3,046,242 -0.38(-7.63%)
Apr 24, 2009 4.792 5.059 4.737 4.960 2,339,866 +0.17(+3.49%)
Apr 23, 2009 4.662 4.879 4.569 4.792 2,564,713 +0.15(+3.20%)
Apr 22, 2009 4.668 4.848 4.532 4.644 1,645,891 -0.14(-2.98%)
Apr 21, 2009 4.315 4.805 4.315 4.786 1,831,843 +0.37(+8.27%)
Apr 20, 2009 4.693 4.693 4.377 4.420 2,235,917 -0.30(-6.31%)
Apr 17, 2009 4.340 4.861 4.247 4.718 3,024,906 +0.37(+8.40%)
Apr 16, 2009 3.986 4.495 3.794 4.352 4,096,647 +0.37(+9.35%)
Apr 15, 2009 3.726 4.005 3.726 3.980 2,275,504 +0.17(+4.56%)
Apr 14, 2009 4.191 4.247 3.782 3.807 2,317,186 -0.45(-10.63%)
Apr 13, 2009 4.197 4.433 3.955 4.259 2,308,042 -0.01(-0.29%)
Apr 09, 2009 3.844 4.278 3.769 4.272 3,102,405 +0.52(+13.88%)
Apr 08, 2009 3.745 3.974 3.627 3.751 1,734,029 +0.07(+2.02%)
Apr 07, 2009 3.924 3.968 3.658 3.676 2,523,813 -0.37(-9.05%)
Apr 06, 2009 4.129 4.284 3.986 4.042 2,494,717 +0.01(+0.31%)
Apr 03, 2009 3.825 4.042 3.745 4.030 1,775,687 +0.20(+5.18%)
Apr 02, 2009 3.602 3.881 3.546 3.831 1,479,594 +0.33(+9.57%)
Apr 01, 2009 3.323 3.577 3.323 3.497 1,281,190 +0.08(+2.36%)
Mar 31, 2009 3.335 3.484 3.255 3.416 1,615,807 +0.15(+4.55%)
Mar 30, 2009 3.242 3.360 3.184 3.267 995,759 -0.38(-10.37%)
Mar 26, 2009 3.490 3.664 3.373 3.645 1,703,123 +0.21(+6.14%)
Mar 25, 2009 3.484 3.614 3.187 3.435 1,456,739 -0.04(-1.25%)
Mar 24, 2009 3.497 3.776 3.422 3.478 1,378,449 -0.15(-4.10%)
Mar 23, 2009 3.311 3.627 3.311 3.627 1,398,312 +0.45(+14.04%)
Mar 20, 2009 3.490 3.521 3.180 3.180 1,309,965 -0.29(-8.39%)
Mar 19, 2009 3.689 3.838 3.447 3.472 2,112,869 -0.19(-5.25%)
Mar 18, 2009 3.329 3.670 3.329 3.664 2,787,560 +0.24(+7.07%)
Mar 17, 2009 3.143 3.422 3.056 3.422 1,489,590 +0.26(+8.24%)
Mar 16, 2009 3.366 3.435 3.137 3.162 1,305,730 -0.19(-5.73%)
Mar 13, 2009 3.490 3.540 3.329 3.354 0 -0.12(-3.56%)
Mar 12, 2009 3.211 3.546 3.143 3.478 2,556,214 +0.28(+8.72%)
Mar 11, 2009 3.459 3.515 3.180 3.199 1,857,824 -0.25(-7.19%)
Mar 10, 2009 3.292 3.472 3.242 3.447 3,287,183 +0.27(+8.38%)
Mar 09, 2009 3.236 3.298 3.162 3.180 1,892,025 -0.03(-0.97%)
Mar 06, 2009 3.497 3.497 3.069 3.211 0 -0.16(-4.78%)
Mar 05, 2009 3.472 3.490 3.280 3.373 1,977,077 -0.17(-4.73%)
Mar 04, 2009 3.546 3.614 3.422 3.540 2,100,888 -0.03(-0.87%)
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.