Extra Space Storage Inc (NY: EXR )

146.97 +0.22 (+0.15%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 88.63 90.26 88.34 89.90 783,753 +1.26(+1.42%)
May 30, 2019 87.97 88.75 87.86 88.64 701,857 +0.75(+0.85%)
May 29, 2019 88.48 88.48 87.20 87.89 1,243,353 -0.44(-0.50%)
May 28, 2019 90.09 90.48 88.33 88.34 1,857,323 -1.41(-1.57%)
May 24, 2019 89.95 90.46 89.55 89.75 894,849 +0.24(+0.27%)
May 23, 2019 88.94 89.78 88.94 89.50 1,305,449 +0.37(+0.41%)
May 22, 2019 89.49 89.76 89.02 89.13 568,320 -0.22(-0.24%)
May 21, 2019 88.96 89.65 88.68 89.35 924,529 +0.54(+0.60%)
May 20, 2019 88.91 89.32 88.40 88.82 651,127 -0.10(-0.11%)
May 17, 2019 88.90 89.16 88.47 88.92 1,349,009 -0.22(-0.24%)
May 16, 2019 89.08 89.84 89.08 89.13 846,531 -0.23(-0.26%)
May 15, 2019 89.61 90.48 89.18 89.37 821,039 -0.08(-0.09%)
May 14, 2019 90.41 90.77 88.70 89.45 1,480,268 -0.83(-0.92%)
May 13, 2019 88.23 90.28 88.23 90.28 1,822,582 +1.46(+1.64%)
May 10, 2019 87.11 89.06 87.11 88.82 623,903 +1.75(+2.01%)
May 09, 2019 86.62 87.36 86.31 87.07 1,207,431 +0.30(+0.35%)
May 08, 2019 87.47 88.32 86.49 86.77 1,702,455 -0.61(-0.70%)
May 07, 2019 88.95 88.96 86.87 87.38 1,138,272 -1.75(-1.97%)
May 06, 2019 89.10 89.50 88.45 89.13 472,993 -0.03(-0.03%)
May 03, 2019 89.55 89.91 88.69 89.16 744,058 -0.15(-0.17%)
May 02, 2019 88.94 89.84 88.17 89.31 1,281,613 +0.39(+0.44%)
May 01, 2019 86.83 90.66 86.49 88.92 1,966,787 +1.93(+2.22%)
Apr 30, 2019 86.38 87.61 85.90 86.99 1,594,068 +0.87(+1.01%)
Apr 29, 2019 86.89 87.16 85.57 86.11 1,750,045 -0.76(-0.88%)
Apr 26, 2019 85.94 87.27 85.38 86.88 1,320,281 +1.28(+1.49%)
Apr 25, 2019 85.12 85.87 84.87 85.60 719,968 +0.19(+0.23%)
Apr 24, 2019 84.36 85.56 84.13 85.41 592,685 +1.44(+1.72%)
Apr 23, 2019 83.63 84.15 83.30 83.97 680,457 +0.71(+0.86%)
Apr 22, 2019 84.08 84.33 82.17 83.25 922,231 -1.22(-1.45%)
Apr 18, 2019 83.73 84.66 83.47 84.48 745,012 +0.76(+0.91%)
Apr 17, 2019 83.98 84.17 83.01 83.72 895,496 -0.20(-0.24%)
Apr 16, 2019 85.25 85.25 83.38 83.92 525,362 -1.38(-1.62%)
Apr 15, 2019 85.87 86.15 84.92 85.30 559,776 -0.43(-0.50%)
Apr 12, 2019 85.21 85.75 84.56 85.73 534,025 +0.49(+0.58%)
Apr 11, 2019 85.72 86.01 84.70 85.23 834,551 -0.33(-0.38%)
Apr 10, 2019 85.03 85.83 85.00 85.56 960,017 +0.84(+0.99%)
Apr 09, 2019 84.26 85.29 83.82 84.72 768,417 +0.72(+0.86%)
Apr 08, 2019 84.92 85.02 83.57 84.00 1,314,701 -1.27(-1.49%)
Apr 05, 2019 84.85 85.33 84.56 85.27 523,773 +0.60(+0.71%)
Apr 04, 2019 85.67 85.83 84.44 84.66 527,422 -1.07(-1.24%)
Apr 03, 2019 85.69 86.08 84.73 85.73 1,049,828 +0.08(+0.10%)
Apr 02, 2019 84.94 85.80 84.02 85.64 2,370,811 +0.76(+0.90%)
Apr 01, 2019 84.73 84.98 83.76 84.88 1,194,269 -0.61(-0.72%)
Mar 29, 2019 86.10 86.20 85.19 85.49 1,010,833 -0.71(-0.83%)
Mar 28, 2019 85.13 86.22 84.84 86.21 609,034 +1.35(+1.59%)
Mar 27, 2019 85.53 85.59 84.35 84.86 802,597 -0.54(-0.63%)
Mar 26, 2019 85.13 85.44 84.34 85.39 796,838 +0.38(+0.44%)
Mar 25, 2019 84.44 85.49 84.11 85.02 586,861 +0.61(+0.73%)
Mar 22, 2019 84.73 85.81 84.22 84.40 1,032,527 -0.04(-0.05%)
Mar 21, 2019 82.77 84.55 82.60 84.44 652,616 +1.17(+1.40%)
Mar 20, 2019 82.81 83.55 82.26 83.28 1,246,905 +0.29(+0.34%)
Mar 19, 2019 83.27 83.45 82.62 82.99 1,084,054 -0.18(-0.22%)
Mar 18, 2019 83.71 83.83 82.77 83.18 970,396 -0.53(-0.63%)
Mar 15, 2019 83.98 84.31 83.35 83.71 2,136,576 -0.23(-0.27%)
Mar 14, 2019 83.56 84.08 81.95 83.93 1,611,697 +0.64(+0.77%)
Mar 13, 2019 82.88 84.21 82.75 83.30 758,086 +0.42(+0.51%)
Mar 12, 2019 82.34 82.91 82.08 82.87 629,372 +0.62(+0.76%)
Mar 11, 2019 80.94 82.28 80.94 82.25 853,297 +1.52(+1.89%)
Mar 08, 2019 80.62 81.17 80.10 80.73 564,140 +0.11(+0.13%)
Mar 07, 2019 81.14 81.59 80.29 80.62 846,039 -0.27(-0.33%)
Mar 06, 2019 81.55 81.66 80.74 80.88 748,468 -0.46(-0.56%)
Mar 05, 2019 79.94 81.38 79.94 81.34 1,177,652 +1.25(+1.56%)
Mar 04, 2019 79.84 80.25 79.24 80.09 1,103,853 +0.60(+0.75%)
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.