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 53.18 53.76 52.83 53.22 1,439,336 +0.50(+0.95%)
Jul 30, 2015 52.04 53.01 51.85 52.72 1,079,019 +1.22(+2.36%)
Jul 29, 2015 51.31 51.62 50.92 51.50 861,186 +0.12(+0.23%)
Jul 28, 2015 51.60 51.72 51.15 51.39 895,084 -0.13(-0.25%)
Jul 27, 2015 51.35 51.73 51.23 51.52 868,226 +0.14(+0.27%)
Jul 24, 2015 51.21 51.61 50.95 51.38 787,285 +0.09(+0.18%)
Jul 23, 2015 51.69 51.73 50.86 51.28 811,348 -0.04(-0.08%)
Jul 22, 2015 50.87 51.56 50.87 51.33 804,563 +0.46(+0.90%)
Jul 21, 2015 51.28 51.49 50.86 50.87 808,582 -0.36(-0.71%)
Jul 20, 2015 50.67 51.32 50.39 51.23 1,016,160 +0.44(+0.87%)
Jul 17, 2015 50.87 50.89 50.40 50.79 767,190 -0.14(-0.28%)
Jul 16, 2015 50.59 50.99 50.23 50.94 660,887 +0.58(+1.15%)
Jul 15, 2015 50.30 50.78 50.02 50.36 709,885 +0.00(+0.00%)
Jul 14, 2015 50.50 50.78 50.16 50.36 1,247,915 -0.09(-0.19%)
Jul 13, 2015 50.79 51.23 50.19 50.45 907,282 +0.09(+0.17%)
Jul 10, 2015 50.16 50.79 49.87 50.37 838,326 +0.49(+0.99%)
Jul 09, 2015 50.08 50.21 49.68 49.87 854,791 +0.07(+0.13%)
Jul 08, 2015 49.20 50.17 49.07 49.81 1,556,397 +0.20(+0.39%)
Jul 07, 2015 48.87 49.75 48.74 49.61 1,174,299 +0.88(+1.81%)
Jul 06, 2015 48.40 49.11 47.99 48.73 1,267,223 -0.07(-0.13%)
Jul 02, 2015 48.72 48.79 48.79 48.79 1,471,589 +0.42(+0.87%)
Jul 01, 2015 47.83 48.43 47.32 48.37 1,638,923 +1.17(+2.47%)
Jun 30, 2015 47.35 47.64 46.89 47.21 903,049 +0.13(+0.28%)
Jun 29, 2015 47.30 47.90 47.04 47.08 1,081,663 -0.43(-0.91%)
Jun 26, 2015 47.36 47.61 47.04 47.51 992,522 +0.17(+0.35%)
Jun 25, 2015 47.98 48.24 47.17 47.35 1,054,460 -0.61(-1.27%)
Jun 24, 2015 48.71 48.87 47.93 47.95 1,088,481 -0.66(-1.35%)
Jun 23, 2015 49.31 49.37 48.53 48.61 1,075,800 -0.72(-1.45%)
Jun 22, 2015 49.95 50.08 49.29 49.33 1,787,310 -0.54(-1.09%)
Jun 19, 2015 50.27 50.44 49.77 49.87 1,747,615 -0.47(-0.93%)
Jun 18, 2015 49.76 50.48 49.76 50.34 1,545,345 +0.66(+1.33%)
Jun 17, 2015 50.07 50.13 49.49 49.68 6,026,481 +0.12(+0.25%)
Jun 16, 2015 48.20 49.73 48.17 49.56 1,576,997 +0.99(+2.04%)
Jun 15, 2015 48.60 48.89 48.24 48.57 847,557 -0.07(-0.15%)
Jun 12, 2015 48.48 48.78 48.21 48.64 1,148,466 +0.07(+0.15%)
Jun 11, 2015 48.06 48.58 47.74 48.57 1,181,793 +0.83(+1.74%)
Jun 10, 2015 47.29 48.19 47.22 47.74 849,443 +0.51(+1.08%)
Jun 09, 2015 47.61 47.79 47.11 47.23 757,163 -0.43(-0.90%)
Jun 08, 2015 47.79 47.82 47.47 47.66 856,650 -0.11(-0.24%)
Jun 05, 2015 48.12 48.24 47.87 47.77 1,168,616 -0.74(-1.52%)
Jun 04, 2015 48.80 48.98 48.23 48.51 1,115,865 -0.42(-0.85%)
Jun 03, 2015 49.62 49.83 48.83 48.93 1,032,104 -0.70(-1.40%)
Jun 02, 2015 50.33 50.33 49.46 49.62 1,239,064 -0.82(-1.62%)
Jun 01, 2015 50.26 50.79 50.00 50.44 1,339,784 +0.20(+0.40%)
May 29, 2015 50.85 50.94 50.03 50.24 5,878,650 -0.44(-0.86%)
May 28, 2015 50.99 51.31 50.33 50.68 1,296,586 -0.23(-0.45%)
May 27, 2015 50.71 50.94 50.55 50.91 1,360,058 +0.25(+0.50%)
May 26, 2015 50.76 50.84 50.39 50.66 2,171,547 -0.12(-0.24%)
May 22, 2015 50.33 50.78 50.78 50.78 761,333 +0.23(+0.45%)
May 21, 2015 51.02 51.15 50.37 50.55 1,174,121 -0.39(-0.77%)
May 20, 2015 51.14 51.32 50.74 50.94 2,484,472 -0.09(-0.18%)
May 19, 2015 51.27 51.43 50.82 51.04 2,163,527 -0.34(-0.67%)
May 18, 2015 51.84 51.98 51.29 51.38 2,024,686 -0.43(-0.83%)
May 15, 2015 50.80 51.89 50.64 51.81 3,174,117 +1.18(+2.34%)
May 14, 2015 49.50 50.73 49.20 50.63 1,652,003 +1.45(+2.95%)
May 13, 2015 49.67 50.14 49.05 49.18 1,200,300 -0.26(-0.52%)
May 12, 2015 48.51 49.56 47.97 49.44 1,173,440 +0.62(+1.26%)
May 11, 2015 49.14 49.65 48.65 48.82 1,163,615 -0.33(-0.67%)
May 08, 2015 48.58 49.51 47.71 49.15 1,099,456 +1.09(+2.27%)
May 07, 2015 47.15 48.12 46.96 48.06 1,181,272 +1.02(+2.17%)
May 06, 2015 47.10 47.41 46.78 47.04 1,135,993 -0.06(-0.14%)
May 05, 2015 47.63 47.94 47.03 47.11 1,045,078 -0.76(-1.59%)
May 04, 2015 47.95 48.30 47.73 47.87 939,466 +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.