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 (%)
May 29, 2015 51.42 51.51 50.58 50.80 5,813,965 -0.44(-0.86%)
May 28, 2015 51.56 51.88 50.89 51.24 1,282,319 -0.23(-0.45%)
May 27, 2015 51.27 51.50 51.11 51.47 1,345,093 +0.25(+0.50%)
May 26, 2015 51.32 51.40 50.95 51.22 2,147,653 -0.12(-0.24%)
May 22, 2015 50.89 51.34 51.34 51.34 752,956 +0.23(+0.45%)
May 21, 2015 51.58 51.71 50.93 51.11 1,161,201 -0.40(-0.77%)
May 20, 2015 51.71 51.89 51.31 51.51 2,457,134 -0.09(-0.18%)
May 19, 2015 51.84 52.00 51.38 51.61 2,139,721 -0.35(-0.67%)
May 18, 2015 52.42 52.56 51.86 51.95 2,002,408 -0.44(-0.83%)
May 15, 2015 51.37 52.47 51.21 52.39 3,139,191 +1.20(+2.34%)
May 14, 2015 50.05 51.29 49.75 51.19 1,633,826 +1.47(+2.95%)
May 13, 2015 50.23 50.70 49.60 49.73 1,187,093 -0.26(-0.52%)
May 12, 2015 49.04 50.11 48.51 49.99 1,160,529 +0.62(+1.26%)
May 11, 2015 49.68 50.20 49.19 49.36 1,150,811 -0.33(-0.67%)
May 08, 2015 49.12 50.06 48.24 49.70 1,087,359 +1.10(+2.27%)
May 07, 2015 47.67 48.65 47.49 48.59 1,168,275 +1.03(+2.17%)
May 06, 2015 47.62 47.94 47.30 47.56 1,123,493 -0.07(-0.14%)
May 05, 2015 48.16 48.47 47.55 47.63 1,033,579 -0.77(-1.59%)
May 04, 2015 48.49 48.83 48.26 48.40 929,129 +0.14(+0.29%)
May 01, 2015 47.84 48.92 47.51 48.26 1,449,694 +0.44(+0.91%)
Apr 30, 2015 47.88 49.18 47.69 47.83 1,975,649 +0.61(+1.29%)
Apr 29, 2015 48.12 48.87 47.01 47.22 1,263,922 -1.28(-2.63%)
Apr 28, 2015 48.42 48.74 47.97 48.49 710,059 +0.04(+0.09%)
Apr 27, 2015 49.24 49.47 48.30 48.45 1,138,105 -0.59(-1.21%)
Apr 24, 2015 48.90 49.26 48.52 49.04 855,246 +0.20(+0.42%)
Apr 23, 2015 48.57 48.96 48.51 48.84 561,082 +0.26(+0.54%)
Apr 22, 2015 48.46 48.85 48.36 48.58 941,289 +0.07(+0.13%)
Apr 21, 2015 48.25 48.58 48.03 48.52 669,178 +0.48(+1.00%)
Apr 20, 2015 47.81 48.28 47.69 48.04 840,204 +0.29(+0.61%)
Apr 17, 2015 47.83 47.95 47.28 47.75 763,778 -0.28(-0.59%)
Apr 16, 2015 47.78 48.27 47.67 48.03 821,972 +0.07(+0.15%)
Apr 15, 2015 48.56 48.62 47.94 47.96 1,134,121 -0.62(-1.28%)
Apr 14, 2015 48.52 48.97 48.34 48.58 975,071 +0.06(+0.12%)
Apr 13, 2015 48.52 49.51 48.52 48.52 4,609,797 -0.14(-0.28%)
Apr 10, 2015 48.82 49.23 48.46 48.66 530,469 +0.12(+0.25%)
Apr 09, 2015 49.30 49.47 48.30 48.54 717,886 -0.94(-1.91%)
Apr 08, 2015 49.18 49.52 49.13 49.48 703,613 +0.35(+0.71%)
Apr 07, 2015 49.53 49.68 49.00 49.13 740,531 -0.49(-0.98%)
Apr 06, 2015 49.27 49.66 49.05 49.62 913,176 +0.38(+0.78%)
Apr 02, 2015 48.85 49.23 49.23 49.23 1,289,620 +0.38(+0.79%)
Apr 01, 2015 49.02 49.21 48.33 48.85 827,014 -0.17(-0.34%)
Mar 31, 2015 49.48 49.70 48.83 49.02 1,515,287 -0.50(-1.01%)
Mar 30, 2015 48.76 49.64 48.61 49.52 782,305 +0.93(+1.91%)
Mar 27, 2015 48.78 48.98 48.39 48.59 625,497 -0.20(-0.40%)
Mar 26, 2015 48.49 48.86 48.35 48.78 1,003,475 +0.08(+0.16%)
Mar 25, 2015 49.75 49.88 48.59 48.70 764,005 -0.93(-1.87%)
Mar 24, 2015 50.24 50.24 49.62 49.63 1,031,423 -0.64(-1.27%)
Mar 23, 2015 50.44 50.63 50.04 50.27 1,393,600 +0.06(+0.12%)
Mar 20, 2015 48.87 50.23 48.78 50.21 2,334,242 +1.66(+3.42%)
Mar 19, 2015 48.23 48.89 48.11 48.55 1,041,470 +0.28(+0.57%)
Mar 18, 2015 47.28 48.47 46.94 48.28 784,165 +1.04(+2.21%)
Mar 17, 2015 47.20 47.69 46.99 47.23 837,383 +0.04(+0.08%)
Mar 16, 2015 47.01 47.81 46.95 47.20 874,029 +0.28(+0.59%)
Mar 13, 2015 47.21 47.41 46.82 46.92 609,419 -0.17(-0.37%)
Mar 12, 2015 46.40 47.20 46.08 47.09 1,335,200 +1.00(+2.17%)
Mar 11, 2015 46.16 46.40 45.93 46.09 1,705,211 +0.04(+0.09%)
Mar 10, 2015 46.23 46.30 45.78 46.05 1,182,657 -0.27(-0.59%)
Mar 09, 2015 46.46 46.48 46.09 46.32 762,864 +0.08(+0.17%)
Mar 06, 2015 46.81 46.81 45.79 46.24 1,573,422 -1.17(-2.48%)
Mar 05, 2015 47.14 47.73 47.03 47.42 575,597 +0.39(+0.83%)
Mar 04, 2015 47.57 47.69 46.93 47.03 758,171 -0.66(-1.39%)
Mar 03, 2015 47.83 47.83 47.60 47.69 782,149 -0.19(-0.39%)
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.