Extra Space Storage Inc (NY: EXR )

146.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 157.43 159.80 157.19 157.22 848,259 +0.36(+0.23%)
Jul 29, 2021 156.50 157.69 155.76 156.86 580,433 +1.06(+0.68%)
Jul 28, 2021 155.70 156.87 153.62 155.80 965,500 +0.69(+0.45%)
Jul 27, 2021 154.19 156.47 153.07 155.11 953,762 +0.94(+0.61%)
Jul 26, 2021 154.39 155.10 152.96 154.17 816,723 -0.59(-0.38%)
Jul 23, 2021 152.58 155.25 152.07 154.75 479,985 +2.38(+1.56%)
Jul 22, 2021 151.17 152.54 150.86 152.37 835,143 +1.19(+0.79%)
Jul 21, 2021 153.66 154.04 151.03 151.18 1,205,811 -2.89(-1.88%)
Jul 20, 2021 152.90 155.05 152.90 154.07 1,261,426 +1.96(+1.29%)
Jul 19, 2021 154.76 155.21 150.46 152.11 1,529,991 -3.12(-2.01%)
Jul 16, 2021 156.33 156.85 155.07 155.23 1,189,355 -0.71(-0.46%)
Jul 15, 2021 155.71 156.77 155.46 155.94 1,227,262 +0.33(+0.21%)
Jul 14, 2021 155.11 156.77 155.11 155.61 826,477 +0.69(+0.45%)
Jul 13, 2021 157.43 157.71 154.65 154.92 654,584 -2.79(-1.77%)
Jul 12, 2021 156.14 157.90 155.92 157.71 601,919 +1.34(+0.86%)
Jul 09, 2021 153.69 156.52 152.69 156.36 605,502 +3.31(+2.17%)
Jul 08, 2021 153.89 155.09 152.86 153.05 958,059 -1.79(-1.15%)
Jul 07, 2021 153.91 155.51 152.76 154.84 1,401,981 +0.60(+0.39%)
Jul 06, 2021 150.73 154.77 149.99 154.24 815,704 +3.59(+2.39%)
Jul 02, 2021 149.37 150.73 149.13 150.65 608,706 +1.76(+1.18%)
Jul 01, 2021 147.33 149.81 146.95 148.88 919,526 +0.98(+0.67%)
Jun 30, 2021 148.69 149.99 147.53 147.90 1,115,978 -0.73(-0.49%)
Jun 29, 2021 149.82 150.39 148.24 148.63 614,473 -0.87(-0.58%)
Jun 28, 2021 150.09 150.10 148.37 149.50 615,979 -0.72(-0.48%)
Jun 25, 2021 148.06 153.52 147.41 150.22 2,649,815 +2.40(+1.62%)
Jun 24, 2021 148.83 149.29 147.27 147.82 811,559 -0.95(-0.64%)
Jun 23, 2021 146.69 149.14 146.32 148.77 725,385 +1.67(+1.14%)
Jun 22, 2021 147.87 148.83 147.05 147.10 475,582 -0.66(-0.45%)
Jun 21, 2021 144.36 147.93 144.36 147.76 614,113 +3.84(+2.67%)
Jun 18, 2021 146.14 147.00 143.86 143.92 1,505,069 -1.76(-1.21%)
Jun 17, 2021 143.84 145.98 142.95 145.68 1,095,485 +1.65(+1.15%)
Jun 16, 2021 144.97 145.70 143.86 144.03 1,350,694 -0.41(-0.28%)
Jun 15, 2021 144.45 144.79 143.31 144.43 567,916 +0.04(+0.02%)
Jun 14, 2021 143.25 144.43 142.44 144.40 713,272 +1.34(+0.94%)
Jun 11, 2021 142.46 143.22 141.27 143.05 543,190 +0.26(+0.18%)
Jun 10, 2021 142.06 143.51 141.65 142.79 514,177 +0.53(+0.37%)
Jun 09, 2021 142.43 143.13 141.88 142.26 514,943 +0.05(+0.04%)
Jun 08, 2021 140.69 142.41 140.47 142.21 737,557 +1.73(+1.23%)
Jun 07, 2021 138.80 141.17 138.44 140.48 977,927 +2.16(+1.56%)
Jun 04, 2021 138.76 139.05 137.40 138.32 622,764 +0.35(+0.25%)
Jun 03, 2021 138.32 138.41 137.04 137.97 676,140 -0.20(-0.14%)
Jun 02, 2021 137.01 138.44 136.04 138.16 754,943 +1.79(+1.31%)
Jun 01, 2021 134.44 136.40 133.68 136.38 699,397 +1.97(+1.47%)
May 28, 2021 133.17 134.78 133.04 134.40 992,700 +2.25(+1.70%)
May 27, 2021 132.31 133.04 130.95 132.15 854,892 +0.01(+0.01%)
May 26, 2021 132.21 133.60 131.68 132.14 621,000 -0.43(-0.32%)
May 25, 2021 131.78 133.21 130.69 132.57 554,149 +0.77(+0.58%)
May 24, 2021 131.05 132.39 130.66 131.80 568,065 +0.97(+0.74%)
May 21, 2021 130.98 131.74 130.22 130.83 628,535 -0.19(-0.14%)
May 20, 2021 130.34 131.09 130.18 131.02 825,503 +1.00(+0.77%)
May 19, 2021 129.98 130.14 127.86 130.03 806,361 -0.29(-0.22%)
May 18, 2021 130.09 131.42 129.33 130.31 565,741 -0.32(-0.25%)
May 17, 2021 130.28 131.36 129.73 130.64 507,795 +0.88(+0.68%)
May 14, 2021 128.86 130.32 128.86 129.76 554,220 -0.32(-0.25%)
May 13, 2021 127.42 131.18 127.26 130.08 530,502 +2.86(+2.25%)
May 12, 2021 130.24 130.69 127.10 127.22 594,536 -2.96(-2.27%)
May 11, 2021 131.52 132.00 129.00 130.18 617,272 -2.46(-1.85%)
May 10, 2021 132.80 133.88 132.30 132.64 588,096 +0.54(+0.41%)
May 07, 2021 130.35 132.35 130.12 132.10 703,213 +1.51(+1.15%)
May 06, 2021 131.16 131.60 130.06 130.59 736,390 -0.26(-0.20%)
May 05, 2021 130.87 132.46 129.21 130.85 855,872 -2.14(-1.61%)
May 04, 2021 130.92 133.11 130.92 133.00 774,132 +2.35(+1.80%)
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.