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, 2020 83.93 84.21 81.74 83.93 1,558,820 -0.41(-0.48%)
May 28, 2020 82.13 84.44 81.22 84.33 1,020,428 +2.46(+3.01%)
May 27, 2020 81.01 82.18 80.40 81.87 1,086,232 +1.90(+2.38%)
May 26, 2020 76.50 80.20 76.35 79.97 1,172,409 +5.17(+6.91%)
May 22, 2020 75.33 76.04 74.50 74.80 602,800 -0.61(-0.81%)
May 21, 2020 75.51 76.60 74.86 75.41 588,592 -0.60(-0.79%)
May 20, 2020 76.42 76.87 74.72 76.01 869,640 +0.15(+0.19%)
May 19, 2020 75.14 76.39 74.07 75.86 870,255 +0.28(+0.37%)
May 18, 2020 72.52 76.09 72.52 75.58 1,139,166 +4.61(+6.50%)
May 15, 2020 72.67 72.72 70.14 70.97 1,283,070 -2.07(-2.84%)
May 14, 2020 72.54 73.19 70.29 73.04 906,188 -0.16(-0.23%)
May 13, 2020 73.59 75.02 72.67 73.20 1,195,139 -0.80(-1.08%)
May 12, 2020 79.81 80.06 73.31 74.00 1,389,697 -5.70(-7.15%)
May 11, 2020 78.90 80.67 78.31 79.70 1,039,293 +0.16(+0.21%)
May 08, 2020 77.62 79.83 77.29 79.54 976,655 +3.05(+3.99%)
May 07, 2020 73.66 76.82 73.41 76.48 1,494,562 +3.62(+4.96%)
May 06, 2020 74.70 74.70 72.28 72.87 969,231 -1.65(-2.21%)
May 05, 2020 74.21 75.86 73.86 74.51 806,652 +0.52(+0.70%)
May 04, 2020 76.08 76.09 73.22 73.99 1,133,307 -1.61(-2.13%)
May 01, 2020 75.34 75.95 72.06 75.61 1,597,670 -0.94(-1.22%)
Apr 30, 2020 76.77 77.36 75.56 76.54 1,174,295 -1.13(-1.45%)
Apr 29, 2020 81.58 82.29 77.45 77.67 1,356,842 -2.72(-3.38%)
Apr 28, 2020 80.77 81.90 79.77 80.39 1,509,990 +0.88(+1.10%)
Apr 27, 2020 77.49 79.55 76.50 79.51 1,053,077 +2.40(+3.12%)
Apr 24, 2020 76.99 77.72 76.34 77.11 1,482,389 +0.84(+1.10%)
Apr 23, 2020 79.09 79.45 76.11 76.27 1,396,274 -3.11(-3.91%)
Apr 22, 2020 78.00 79.52 77.64 79.37 915,058 +2.32(+3.02%)
Apr 21, 2020 76.40 77.53 75.16 77.05 1,101,937 -0.47(-0.60%)
Apr 20, 2020 80.29 80.95 77.46 77.52 1,267,091 -3.24(-4.02%)
Apr 17, 2020 79.22 81.44 79.22 80.76 1,275,000 +1.49(+1.88%)
Apr 16, 2020 80.93 81.97 79.18 79.27 1,381,735 -1.41(-1.74%)
Apr 15, 2020 82.85 83.49 79.70 80.67 1,679,530 -2.27(-2.74%)
Apr 14, 2020 84.44 86.27 82.61 82.95 1,936,654 -0.72(-0.86%)
Apr 13, 2020 88.47 88.77 83.08 83.67 1,513,647 -5.60(-6.28%)
Apr 09, 2020 85.63 91.10 85.35 89.27 1,913,538 +4.09(+4.81%)
Apr 08, 2020 84.05 85.64 82.98 85.17 2,062,296 +0.62(+0.74%)
Apr 07, 2020 87.61 88.84 84.32 84.55 1,621,759 -2.09(-2.41%)
Apr 06, 2020 84.92 87.00 84.16 86.64 1,670,022 +3.25(+3.90%)
Apr 03, 2020 82.62 84.64 81.85 83.39 1,998,154 +0.15(+0.18%)
Apr 02, 2020 80.39 84.11 79.06 83.24 2,576,360 +1.70(+2.09%)
Apr 01, 2020 80.28 83.87 79.64 81.54 2,672,078 -1.53(-1.84%)
Mar 31, 2020 83.00 84.16 81.19 83.07 3,107,540 -0.86(-1.02%)
Mar 30, 2020 83.88 85.71 81.22 83.93 2,815,634 +0.63(+0.76%)
Mar 27, 2020 76.25 84.28 76.01 83.29 2,039,309 +5.37(+6.89%)
Mar 26, 2020 71.95 78.32 71.29 77.92 1,694,162 +5.89(+8.18%)
Mar 25, 2020 67.25 75.62 66.92 72.03 1,219,336 +4.09(+6.03%)
Mar 24, 2020 66.34 68.94 64.95 67.94 2,242,420 +3.22(+4.97%)
Mar 23, 2020 69.15 69.60 63.06 64.72 1,963,149 -4.43(-6.41%)
Mar 20, 2020 75.23 75.23 67.40 69.15 2,348,952 -6.05(-8.05%)
Mar 19, 2020 77.43 78.69 73.13 75.21 2,648,217 -2.84(-3.63%)
Mar 18, 2020 70.82 80.16 69.92 78.04 3,335,939 +3.24(+4.34%)
Mar 17, 2020 71.85 76.55 71.10 74.80 2,226,394 +3.98(+5.62%)
Mar 16, 2020 77.84 80.24 70.60 70.82 2,334,602 -12.96(-15.47%)
Mar 13, 2020 85.93 86.98 80.52 83.78 2,340,652 +1.04(+1.26%)
Mar 12, 2020 85.76 88.42 82.42 82.74 2,453,883 -6.98(-7.78%)
Mar 11, 2020 90.48 91.02 88.96 89.72 1,595,504 -2.73(-2.96%)
Mar 10, 2020 92.40 93.08 87.04 92.45 1,858,553 +1.44(+1.59%)
Mar 09, 2020 90.77 93.03 89.41 91.00 1,606,962 -3.54(-3.74%)
Mar 06, 2020 93.22 94.87 91.50 94.54 1,131,214 -0.46(-0.49%)
Mar 05, 2020 93.46 95.28 92.65 95.01 1,139,985 +0.66(+0.70%)
Mar 04, 2020 92.17 96.62 91.63 94.35 1,696,196 +3.56(+3.92%)
Mar 03, 2020 90.57 92.28 89.41 90.79 1,410,174 +0.21(+0.24%)
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.