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 (%)
Jul 31, 2015 53.22 53.80 52.88 53.26 1,438,195 +0.50(+0.95%)
Jul 30, 2015 52.08 53.06 51.89 52.76 1,078,164 +1.22(+2.36%)
Jul 29, 2015 51.35 51.67 50.96 51.54 860,503 +0.12(+0.23%)
Jul 28, 2015 51.64 51.76 51.19 51.43 894,375 -0.13(-0.25%)
Jul 27, 2015 51.39 51.77 51.27 51.56 867,538 +0.14(+0.27%)
Jul 24, 2015 51.25 51.65 50.99 51.42 786,661 +0.09(+0.18%)
Jul 23, 2015 51.73 51.77 50.90 51.33 810,705 -0.04(-0.08%)
Jul 22, 2015 50.91 51.60 50.91 51.37 803,926 +0.46(+0.90%)
Jul 21, 2015 51.33 51.54 50.90 50.91 807,941 -0.36(-0.71%)
Jul 20, 2015 50.71 51.36 50.43 51.27 1,015,355 +0.44(+0.87%)
Jul 17, 2015 50.91 50.93 50.44 50.83 766,582 -0.14(-0.28%)
Jul 16, 2015 50.63 51.03 50.27 50.98 660,363 +0.58(+1.15%)
Jul 15, 2015 50.34 50.82 50.06 50.40 709,323 +0.00(+0.00%)
Jul 14, 2015 50.54 50.82 50.19 50.40 1,246,926 -0.09(-0.19%)
Jul 13, 2015 50.83 51.27 50.23 50.49 906,563 +0.09(+0.17%)
Jul 10, 2015 50.19 50.83 49.91 50.41 837,662 +0.49(+0.99%)
Jul 09, 2015 50.12 50.25 49.72 49.91 854,113 +0.07(+0.13%)
Jul 08, 2015 49.24 50.21 49.11 49.85 1,555,164 +0.20(+0.39%)
Jul 07, 2015 48.91 49.79 48.78 49.65 1,173,369 +0.88(+1.81%)
Jul 06, 2015 48.44 49.14 48.03 48.77 1,266,218 -0.07(-0.13%)
Jul 02, 2015 48.76 48.83 48.83 48.83 1,470,423 +0.42(+0.87%)
Jul 01, 2015 47.87 48.46 47.36 48.41 1,637,625 +1.17(+2.47%)
Jun 30, 2015 47.39 47.67 46.93 47.25 902,333 +0.13(+0.28%)
Jun 29, 2015 47.33 47.94 47.07 47.12 1,080,806 -0.43(-0.91%)
Jun 26, 2015 47.40 47.64 47.08 47.55 991,736 +0.17(+0.35%)
Jun 25, 2015 48.02 48.28 47.20 47.38 1,053,624 -0.61(-1.27%)
Jun 24, 2015 48.75 48.91 47.96 47.99 1,087,618 -0.66(-1.35%)
Jun 23, 2015 49.35 49.41 48.57 48.65 1,074,948 -0.72(-1.45%)
Jun 22, 2015 49.98 50.12 49.33 49.37 1,785,894 -0.54(-1.09%)
Jun 19, 2015 50.31 50.48 49.81 49.91 1,746,230 -0.47(-0.93%)
Jun 18, 2015 49.80 50.52 49.80 50.38 1,544,120 +0.66(+1.33%)
Jun 17, 2015 50.11 50.17 49.53 49.72 6,021,705 +0.12(+0.25%)
Jun 16, 2015 48.24 49.77 48.21 49.60 1,575,747 +0.99(+2.04%)
Jun 15, 2015 48.64 48.93 48.28 48.61 846,886 -0.07(-0.15%)
Jun 12, 2015 48.52 48.82 48.25 48.68 1,147,556 +0.07(+0.15%)
Jun 11, 2015 48.10 48.62 47.78 48.61 1,180,856 +0.83(+1.74%)
Jun 10, 2015 47.33 48.23 47.26 47.78 848,770 +0.51(+1.08%)
Jun 09, 2015 47.65 47.83 47.14 47.27 756,563 -0.43(-0.90%)
Jun 08, 2015 47.83 47.86 47.51 47.70 855,972 -0.11(-0.24%)
Jun 05, 2015 48.16 48.28 47.91 47.81 1,167,690 -0.74(-1.52%)
Jun 04, 2015 48.84 49.02 48.27 48.55 1,114,981 -0.42(-0.85%)
Jun 03, 2015 49.66 49.86 48.87 48.97 1,031,286 -0.70(-1.40%)
Jun 02, 2015 50.37 50.37 49.50 49.66 1,238,082 -0.82(-1.62%)
Jun 01, 2015 50.30 50.83 50.04 50.48 1,338,722 +0.20(+0.40%)
May 29, 2015 50.89 50.98 50.07 50.28 5,873,991 -0.44(-0.86%)
May 28, 2015 51.03 51.35 50.37 50.72 1,295,559 -0.23(-0.45%)
May 27, 2015 50.75 50.98 50.59 50.95 1,358,980 +0.25(+0.50%)
May 26, 2015 50.80 50.88 50.43 50.70 2,169,826 -0.12(-0.24%)
May 22, 2015 50.37 50.82 50.82 50.82 760,730 +0.23(+0.45%)
May 21, 2015 51.06 51.19 50.41 50.59 1,173,190 -0.39(-0.77%)
May 20, 2015 51.18 51.36 50.78 50.98 2,482,503 -0.09(-0.18%)
May 19, 2015 51.32 51.47 50.86 51.08 2,161,812 -0.34(-0.67%)
May 18, 2015 51.88 52.03 51.33 51.42 2,023,081 -0.43(-0.83%)
May 15, 2015 50.84 51.93 50.68 51.85 3,171,602 +1.18(+2.34%)
May 14, 2015 49.53 50.77 49.24 50.67 1,650,694 +1.45(+2.95%)
May 13, 2015 49.71 50.18 49.09 49.22 1,199,349 -0.26(-0.52%)
May 12, 2015 48.54 49.60 48.01 49.48 1,172,510 +0.62(+1.26%)
May 11, 2015 49.18 49.69 48.69 48.86 1,162,693 -0.33(-0.67%)
May 08, 2015 48.62 49.55 47.75 49.19 1,098,585 +1.09(+2.27%)
May 07, 2015 47.19 48.16 47.00 48.10 1,180,336 +1.02(+2.17%)
May 06, 2015 47.14 47.45 46.81 47.08 1,135,092 -0.06(-0.14%)
May 05, 2015 47.67 47.98 47.06 47.14 1,044,250 -0.76(-1.59%)
May 04, 2015 47.99 48.34 47.77 47.90 938,722 +0.14(+0.29%)
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.