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 31, 2006 8.991 9.160 8.906 9.160 385,068 +0.23(+2.57%)
May 30, 2006 9.015 9.051 8.876 8.931 403,476 -0.11(-1.27%)
May 26, 2006 9.105 9.190 8.961 9.045 448,417 -0.03(-0.33%)
May 25, 2006 9.015 9.105 8.846 9.075 416,411 +0.16(+1.83%)
May 24, 2006 8.894 9.105 8.792 8.912 393,194 -0.04(-0.40%)
May 23, 2006 9.015 9.111 8.900 8.949 208,288 +0.02(+0.20%)
May 22, 2006 8.985 9.075 8.828 8.931 267,823 -0.05(-0.54%)
May 19, 2006 8.991 9.166 8.864 8.979 457,538 -0.01(-0.07%)
May 18, 2006 9.196 9.232 8.931 8.985 528,349 -0.06(-0.67%)
May 17, 2006 9.202 9.202 8.931 9.045 418,732 -0.16(-1.70%)
May 16, 2006 9.142 9.238 9.136 9.202 198,670 +0.02(+0.26%)
May 15, 2006 8.912 9.232 8.855 9.178 334,157 +0.21(+2.28%)
May 12, 2006 9.105 9.105 8.713 8.973 306,296 -0.13(-1.46%)
May 11, 2006 9.329 9.347 8.949 9.105 347,423 -0.19(-2.01%)
May 10, 2006 9.190 9.353 9.045 9.292 223,047 +0.10(+1.05%)
May 09, 2006 9.353 9.365 8.943 9.196 372,630 -0.15(-1.61%)
May 08, 2006 9.437 9.437 9.190 9.347 733,984 -0.23(-2.39%)
May 05, 2006 9.395 9.690 9.292 9.576 183,413 +0.27(+2.85%)
May 04, 2006 9.413 9.461 9.232 9.310 95,852 -0.06(-0.64%)
May 03, 2006 9.335 9.473 9.262 9.371 212,434 -0.02(-0.26%)
May 02, 2006 9.298 9.395 9.172 9.395 174,789 +0.13(+1.43%)
May 01, 2006 9.558 9.630 9.250 9.262 376,279 -0.22(-2.29%)
Apr 28, 2006 9.552 9.781 9.383 9.479 138,803 -0.11(-1.13%)
Apr 27, 2006 9.648 9.793 9.455 9.588 244,440 -0.14(-1.43%)
Apr 26, 2006 9.594 9.739 9.570 9.727 261,853 +0.19(+2.02%)
Apr 25, 2006 9.612 9.612 9.449 9.534 165,668 -0.05(-0.57%)
Apr 24, 2006 9.522 9.612 9.347 9.588 244,772 +0.08(+0.89%)
Apr 21, 2006 9.739 9.739 9.347 9.503 515,746 -0.14(-1.50%)
Apr 20, 2006 9.594 9.648 9.588 9.648 203,479 +0.01(+0.06%)
Apr 19, 2006 9.540 9.666 9.497 9.642 805,459 +0.08(+0.82%)
Apr 18, 2006 9.431 9.606 9.419 9.564 895,342 +0.14(+1.47%)
Apr 17, 2006 9.491 9.503 9.347 9.425 252,068 -0.08(-0.89%)
Apr 13, 2006 9.546 9.612 9.467 9.509 183,081 -0.04(-0.38%)
Apr 12, 2006 9.666 9.769 9.497 9.546 208,620 -0.16(-1.62%)
Apr 11, 2006 9.835 9.871 9.629 9.702 227,856 -0.13(-1.35%)
Apr 10, 2006 9.932 9.932 9.672 9.835 155,884 -0.10(-1.03%)
Apr 07, 2006 10.15 10.16 9.877 9.938 186,398 -0.16(-1.61%)
Apr 06, 2006 10.18 10.21 10.06 10.10 491,202 -0.10(-0.95%)
Apr 05, 2006 10.19 10.25 10.09 10.20 234,822 +0.07(+0.65%)
Apr 04, 2006 10.21 10.28 10.08 10.13 388,716 -0.66(-6.15%)
Apr 03, 2006 10.37 10.79 10.09 10.79 284,738 +0.43(+4.13%)
Mar 31, 2006 10.27 10.37 9.998 10.37 481,086 +0.13(+1.30%)
Mar 30, 2006 10.38 10.38 10.06 10.23 130,014 -0.14(-1.34%)
Mar 29, 2006 10.09 10.37 10.07 10.37 249,747 +0.27(+2.69%)
Mar 28, 2006 10.08 10.12 9.980 10.10 437,969 +0.04(+0.42%)
Mar 27, 2006 10.12 10.19 9.968 10.06 495,514 -0.06(-0.60%)
Mar 24, 2006 10.35 10.35 9.956 10.12 545,928 -0.22(-2.10%)
Mar 23, 2006 10.26 10.34 10.15 10.34 935,142 +0.08(+0.76%)
Mar 22, 2006 9.950 10.28 9.877 10.26 434,984 +0.21(+2.04%)
Mar 21, 2006 10.05 10.17 9.889 10.05 332,498 +0.01(+0.12%)
Mar 20, 2006 10.17 10.17 9.901 10.04 437,472 -0.14(-1.42%)
Mar 17, 2006 10.09 10.25 9.974 10.18 1,504,619 +0.14(+1.44%)
Mar 16, 2006 9.757 10.09 9.757 10.04 637,800 +0.34(+3.48%)
Mar 15, 2006 9.461 9.787 9.389 9.702 538,631 +0.21(+2.22%)
Mar 14, 2006 9.413 9.509 9.196 9.491 314,091 +0.03(+0.32%)
Mar 13, 2006 9.618 9.678 9.371 9.461 381,420 -0.08(-0.88%)
Mar 10, 2006 9.431 9.546 9.347 9.546 493,855 +0.16(+1.74%)
Mar 09, 2006 9.220 9.407 9.136 9.383 268,652 +0.13(+1.37%)
Mar 08, 2006 9.178 9.268 9.021 9.256 236,812 +0.08(+0.85%)
Mar 07, 2006 9.154 9.268 9.105 9.178 544,269 +0.04(+0.40%)
Mar 06, 2006 9.069 9.160 8.937 9.142 265,833 +0.07(+0.80%)
Mar 03, 2006 9.166 9.172 8.985 9.069 298,668 -0.14(-1.57%)
Mar 02, 2006 9.274 9.310 9.069 9.214 196,845 -0.08(-0.91%)
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.