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 (%)
Apr 30, 2021 131.68 134.17 130.96 133.50 1,253,623 +1.68(+1.27%)
Apr 29, 2021 132.14 133.82 130.77 131.83 1,402,720 +0.22(+0.16%)
Apr 28, 2021 132.76 133.16 131.03 131.61 602,062 -0.61(-0.46%)
Apr 27, 2021 131.69 132.48 130.67 132.22 509,689 +0.60(+0.46%)
Apr 26, 2021 133.20 133.69 130.97 131.62 693,614 -0.85(-0.64%)
Apr 23, 2021 131.75 132.89 131.39 132.47 620,129 +0.49(+0.37%)
Apr 22, 2021 131.46 133.02 130.92 131.99 643,430 +0.56(+0.42%)
Apr 21, 2021 131.60 132.60 131.10 131.43 546,337 -0.01(-0.01%)
Apr 20, 2021 129.67 133.14 129.67 131.44 1,207,887 +2.21(+1.71%)
Apr 19, 2021 128.41 129.40 127.44 129.23 694,785 +1.19(+0.93%)
Apr 16, 2021 127.99 128.47 126.99 128.05 623,025 +0.39(+0.30%)
Apr 15, 2021 125.66 127.70 125.50 127.66 672,806 +2.83(+2.27%)
Apr 14, 2021 126.06 126.36 124.43 124.83 1,029,189 -1.90(-1.50%)
Apr 13, 2021 125.39 127.27 125.08 126.73 788,199 +1.69(+1.35%)
Apr 12, 2021 124.70 125.11 123.29 125.05 811,585 +0.80(+0.64%)
Apr 09, 2021 123.85 124.72 123.31 124.25 516,885 +0.72(+0.58%)
Apr 08, 2021 123.23 124.84 123.23 123.53 664,116 -0.02(-0.01%)
Apr 07, 2021 123.37 123.97 122.49 123.55 815,919 +0.39(+0.32%)
Apr 06, 2021 121.21 123.41 120.44 123.15 986,884 +1.93(+1.59%)
Apr 05, 2021 121.55 121.70 119.41 121.22 965,077 -0.40(-0.32%)
Apr 01, 2021 119.53 121.63 119.41 121.62 1,241,483 +2.60(+2.19%)
Mar 31, 2021 119.07 121.00 117.69 119.01 1,530,579 -0.40(-0.34%)
Mar 30, 2021 119.77 120.20 118.47 119.42 729,320 -0.18(-0.15%)
Mar 29, 2021 119.44 120.91 117.58 119.60 956,233 +0.55(+0.46%)
Mar 26, 2021 118.09 119.09 116.72 119.05 700,429 +1.43(+1.21%)
Mar 25, 2021 118.22 118.22 115.28 117.62 756,524 +0.03(+0.02%)
Mar 24, 2021 116.88 118.13 116.78 117.59 1,142,091 +0.51(+0.44%)
Mar 23, 2021 115.32 117.52 114.46 117.08 1,212,019 +2.01(+1.75%)
Mar 22, 2021 113.39 115.42 113.18 115.07 685,650 +1.62(+1.43%)
Mar 19, 2021 117.14 117.43 113.17 113.45 2,703,264 -5.16(-4.35%)
Mar 18, 2021 117.50 118.95 116.49 118.61 976,916 +0.68(+0.58%)
Mar 17, 2021 120.27 120.27 117.35 117.93 918,374 -2.34(-1.95%)
Mar 16, 2021 119.83 120.68 119.13 120.27 696,586 +0.39(+0.33%)
Mar 15, 2021 118.81 120.78 118.38 119.88 1,191,284 +1.62(+1.37%)
Mar 12, 2021 115.46 118.35 115.10 118.26 858,914 +3.02(+2.62%)
Mar 11, 2021 114.70 116.40 114.70 115.24 945,094 +0.25(+0.22%)
Mar 10, 2021 114.07 116.36 113.66 114.99 921,758 +1.19(+1.05%)
Mar 09, 2021 112.47 115.08 112.47 113.80 725,029 +1.00(+0.88%)
Mar 08, 2021 110.92 114.11 110.11 112.80 701,552 +2.50(+2.27%)
Mar 05, 2021 109.41 110.79 107.72 110.30 698,478 +1.59(+1.46%)
Mar 04, 2021 110.73 111.49 107.88 108.71 1,207,255 -1.21(-1.10%)
Mar 03, 2021 110.58 111.24 109.35 109.92 958,773 -1.20(-1.08%)
Mar 02, 2021 111.21 112.43 109.46 111.13 1,106,309 +0.84(+0.76%)
Mar 01, 2021 112.99 114.56 110.24 110.29 1,010,654 -1.70(-1.52%)
Feb 26, 2021 115.10 116.36 111.87 111.99 1,284,379 -3.41(-2.96%)
Feb 25, 2021 113.03 117.24 113.03 115.40 1,056,273 +2.17(+1.91%)
Feb 24, 2021 112.65 115.39 112.21 113.24 969,801 +0.53(+0.47%)
Feb 23, 2021 114.48 116.77 111.53 112.70 1,414,542 +5.13(+4.77%)
Feb 22, 2021 106.34 108.54 105.48 107.57 1,374,142 +0.99(+0.93%)
Feb 19, 2021 105.75 107.24 104.55 106.58 2,246,177 +1.16(+1.10%)
Feb 18, 2021 104.39 106.85 104.39 105.42 776,990 +0.49(+0.47%)
Feb 17, 2021 104.48 105.52 103.78 104.93 720,666 +0.52(+0.50%)
Feb 16, 2021 104.06 105.07 102.57 104.41 1,054,807 +0.28(+0.27%)
Feb 12, 2021 104.73 104.73 103.23 104.13 525,739 -0.76(-0.72%)
Feb 11, 2021 104.80 105.49 104.32 104.89 744,313 -0.52(-0.49%)
Feb 10, 2021 107.69 107.79 104.80 105.41 603,716 -1.19(-1.12%)
Feb 09, 2021 104.85 106.65 104.50 106.60 453,245 +2.20(+2.11%)
Feb 08, 2021 103.72 104.46 103.11 104.40 488,445 +0.50(+0.48%)
Feb 05, 2021 104.54 104.54 103.51 103.90 763,130 -0.29(-0.27%)
Feb 04, 2021 103.87 105.28 103.19 104.19 673,762 +0.83(+0.80%)
Feb 03, 2021 103.63 103.96 102.01 103.36 639,014 -0.99(-0.95%)
Feb 02, 2021 103.86 104.76 102.58 104.35 910,458 +0.45(+0.43%)
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.