Skip to main content

Extra Space Storage Inc (NY: EXR )

158.53 +3.76 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 153.83 157.73 153.23 156.91 1,246,514 +3.72(+2.43%)
Jun 12, 2024 153.42 157.30 152.54 153.19 1,577,029 +3.44(+2.30%)
Jun 11, 2024 147.15 150.39 146.36 149.74 1,014,457 +1.49(+1.00%)
Jun 10, 2024 145.69 148.93 144.09 148.26 1,194,234 +1.67(+1.14%)
Jun 07, 2024 144.68 147.83 144.26 146.59 1,026,004 -0.38(-0.26%)
Jun 06, 2024 145.83 147.54 144.63 146.96 558,721 +0.02(+0.01%)
Jun 05, 2024 147.05 148.44 145.50 146.94 882,397 +0.40(+0.27%)
Jun 04, 2024 143.42 148.01 142.98 146.55 746,951 +3.08(+2.15%)
Jun 03, 2024 144.27 144.27 142.33 143.47 551,318 +0.18(+0.12%)
May 31, 2024 141.67 143.91 141.13 143.29 1,261,901 +3.06(+2.18%)
May 30, 2024 138.62 140.30 138.01 140.23 544,954 +3.25(+2.37%)
May 29, 2024 138.70 139.50 136.14 136.99 616,492 -3.92(-2.78%)
May 28, 2024 142.47 143.43 140.86 140.91 825,144 -0.22(-0.15%)
May 24, 2024 141.91 141.97 140.64 141.12 464,446 -0.05(-0.03%)
May 23, 2024 144.67 144.67 140.97 141.17 599,670 -3.70(-2.56%)
May 22, 2024 144.38 146.67 144.00 144.87 775,943 +0.29(+0.20%)
May 21, 2024 148.12 148.68 143.01 144.59 1,875,902 -4.17(-2.80%)
May 20, 2024 149.96 150.92 148.68 148.75 743,120 -1.58(-1.05%)
May 17, 2024 150.85 150.86 149.29 150.34 572,773 +0.53(+0.36%)
May 16, 2024 149.56 152.06 149.56 149.80 726,156 -0.72(-0.48%)
May 15, 2024 150.28 150.83 148.84 150.53 952,861 +3.40(+2.31%)
May 14, 2024 147.72 149.62 146.67 147.13 727,791 +0.75(+0.51%)
May 13, 2024 146.13 147.56 145.16 146.38 615,607 +1.21(+0.83%)
May 10, 2024 144.94 145.56 143.62 145.17 717,646 +0.44(+0.31%)
May 09, 2024 140.24 144.75 139.68 144.73 954,896 +5.22(+3.74%)
May 08, 2024 140.97 141.06 139.16 139.51 639,286 -2.33(-1.64%)
May 07, 2024 142.53 143.22 141.50 141.84 1,140,625 +0.61(+0.43%)
May 06, 2024 141.90 142.32 138.97 141.22 1,081,773 +0.80(+0.57%)
May 03, 2024 140.97 142.37 139.64 140.42 979,169 +2.06(+1.49%)
May 02, 2024 138.60 139.14 136.20 138.36 1,603,271 +1.08(+0.79%)
May 01, 2024 137.39 141.33 135.05 137.28 2,041,327 +4.38(+3.29%)
Apr 30, 2024 134.09 135.98 132.80 132.91 1,818,905 -3.07(-2.26%)
Apr 29, 2024 133.81 136.55 133.81 135.98 1,112,520 +3.87(+2.93%)
Apr 26, 2024 133.01 134.96 131.97 132.11 723,938 -0.36(-0.27%)
Apr 25, 2024 131.39 132.95 130.44 132.46 1,008,996 -0.80(-0.60%)
Apr 24, 2024 131.05 134.61 129.68 133.26 1,159,314 +1.35(+1.02%)
Apr 23, 2024 131.39 133.70 131.25 131.92 1,174,806 +0.53(+0.41%)
Apr 22, 2024 131.83 132.68 130.49 131.38 1,233,560 +0.28(+0.21%)
Apr 19, 2024 133.11 133.42 130.53 131.11 1,496,831 -1.72(-1.30%)
Apr 18, 2024 134.89 135.46 132.27 132.83 1,023,958 -1.88(-1.40%)
Apr 17, 2024 134.70 136.84 134.55 134.71 900,976 +0.29(+0.21%)
Apr 16, 2024 135.79 136.03 133.00 134.42 1,183,167 -1.90(-1.39%)
Apr 15, 2024 139.06 139.74 134.92 136.32 1,505,938 -2.93(-2.10%)
Apr 12, 2024 140.84 141.15 138.58 139.25 694,358 -2.48(-1.75%)
Apr 11, 2024 141.98 142.60 138.61 141.74 835,819 +0.69(+0.49%)
Apr 10, 2024 146.59 146.59 139.76 141.04 1,309,361 -9.79(-6.49%)
Apr 09, 2024 148.47 151.00 148.30 150.83 973,678 +3.29(+2.23%)
Apr 08, 2024 145.88 147.66 145.01 147.55 941,953 +2.72(+1.88%)
Apr 05, 2024 143.05 145.05 142.20 144.82 955,904 +1.78(+1.25%)
Apr 04, 2024 144.51 147.83 142.25 143.04 1,044,185 -0.53(-0.37%)
Apr 03, 2024 143.93 144.26 141.19 143.58 1,102,662 -0.42(-0.30%)
Apr 02, 2024 143.76 144.65 142.38 144.00 1,244,015 -1.24(-0.85%)
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.