Skip to main content

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 (%)
Nov 30, 2023 126.52 127.98 126.40 127.31 1,339,589 +0.63(+0.49%)
Nov 29, 2023 125.73 128.28 125.73 126.69 886,308 +2.19(+1.76%)
Nov 28, 2023 123.34 124.73 123.06 124.50 842,119 +0.55(+0.44%)
Nov 27, 2023 124.35 124.46 123.43 123.95 845,176 -0.38(-0.31%)
Nov 24, 2023 123.52 124.77 122.57 124.33 288,706 +0.29(+0.24%)
Nov 22, 2023 126.35 126.35 123.44 124.04 773,538 -1.15(-0.92%)
Nov 21, 2023 125.68 126.62 124.76 125.19 844,740 -1.45(-1.14%)
Nov 20, 2023 125.29 126.85 124.41 126.64 1,084,584 +1.19(+0.95%)
Nov 17, 2023 128.69 128.69 125.03 125.45 1,478,082 -1.80(-1.41%)
Nov 16, 2023 127.84 130.32 127.22 127.25 1,829,207 +0.10(+0.08%)
Nov 15, 2023 126.28 128.27 126.28 127.15 1,827,275 +0.44(+0.35%)
Nov 14, 2023 119.34 127.12 119.34 126.71 2,786,201 +11.71(+10.18%)
Nov 13, 2023 115.14 116.15 113.68 115.00 1,208,810 -1.50(-1.29%)
Nov 10, 2023 116.69 117.61 116.01 116.50 1,920,190 +0.99(+0.86%)
Nov 09, 2023 116.09 118.11 114.81 115.51 2,451,777 -0.42(-0.36%)
Nov 08, 2023 112.48 116.28 111.84 115.93 3,573,643 +11.08(+10.57%)
Nov 07, 2023 104.15 105.23 102.58 104.85 2,224,385 +1.35(+1.30%)
Nov 06, 2023 104.50 104.98 102.94 103.50 1,703,834 -1.12(-1.08%)
Nov 03, 2023 105.31 107.20 104.58 104.62 3,477,631 +1.56(+1.52%)
Nov 02, 2023 102.42 104.58 102.42 103.06 1,931,120 +2.00(+1.97%)
Nov 01, 2023 101.65 101.72 98.97 101.06 1,433,690 -0.25(-0.25%)
Oct 31, 2023 102.64 102.96 99.52 101.32 1,489,647 -0.33(-0.33%)
Oct 30, 2023 101.38 102.24 99.60 101.65 1,471,392 -0.45(-0.44%)
Oct 27, 2023 103.36 103.65 101.44 102.10 1,285,037 -0.81(-0.79%)
Oct 26, 2023 101.44 103.69 101.25 102.91 1,749,197 +2.09(+2.08%)
Oct 25, 2023 102.97 103.32 100.06 100.82 1,256,357 -3.32(-3.18%)
Oct 24, 2023 105.23 106.17 103.46 104.14 1,397,664 -1.62(-1.53%)
Oct 23, 2023 106.14 108.12 105.48 105.76 1,408,686 -1.43(-1.33%)
Oct 20, 2023 110.48 110.59 106.77 107.19 1,136,704 -2.85(-2.59%)
Oct 19, 2023 112.85 113.67 109.98 110.03 1,249,738 -3.42(-3.02%)
Oct 18, 2023 115.14 115.44 112.72 113.46 763,539 -2.73(-2.35%)
Oct 17, 2023 115.84 117.69 115.36 116.19 1,093,147 -0.68(-0.59%)
Oct 16, 2023 116.47 117.66 115.14 116.87 1,294,780 +1.39(+1.20%)
Oct 13, 2023 117.80 117.97 114.59 115.48 1,334,285 -2.00(-1.70%)
Oct 12, 2023 118.87 119.08 116.79 117.48 937,443 -2.09(-1.75%)
Oct 11, 2023 119.69 119.90 118.37 119.57 1,145,148 +1.00(+0.84%)
Oct 10, 2023 118.21 119.30 116.73 118.57 776,479 +0.55(+0.46%)
Oct 09, 2023 115.28 118.44 115.17 118.02 829,370 +2.10(+1.81%)
Oct 06, 2023 113.14 116.21 112.80 115.92 1,111,851 +1.91(+1.67%)
Oct 05, 2023 113.84 114.31 112.67 114.01 1,239,880 +0.20(+0.17%)
Oct 04, 2023 115.38 115.62 112.72 113.82 1,731,246 -0.41(-0.36%)
Oct 03, 2023 116.13 117.04 114.12 114.23 1,426,466 -2.42(-2.08%)
Oct 02, 2023 118.78 119.62 116.03 116.65 965,163 -2.26(-1.90%)
Sep 29, 2023 120.11 120.15 117.98 118.91 1,432,882 +0.74(+0.63%)
Sep 28, 2023 118.29 119.10 117.35 118.17 870,028 +0.30(+0.26%)
Sep 27, 2023 119.46 120.39 117.27 117.87 1,106,604 -0.25(-0.22%)
Sep 26, 2023 118.76 119.64 117.63 118.12 979,445 -1.63(-1.36%)
Sep 25, 2023 120.66 120.19 119.36 119.75 937,735 -1.58(-1.31%)
Sep 22, 2023 119.90 122.23 119.58 121.34 1,848,136 +1.44(+1.20%)
Sep 21, 2023 123.39 123.82 119.68 119.90 1,456,215 -4.84(-3.88%)
Sep 20, 2023 126.00 126.31 124.64 124.74 870,199 -0.15(-0.12%)
Sep 19, 2023 124.13 125.26 124.09 124.89 1,184,665 +1.07(+0.86%)
Sep 18, 2023 125.19 125.19 122.91 123.82 1,116,015 -1.43(-1.14%)
Sep 15, 2023 122.65 125.60 122.10 125.25 2,535,201 +1.81(+1.47%)
Sep 14, 2023 122.26 123.61 121.63 123.44 1,747,913 +2.12(+1.75%)
Sep 13, 2023 123.08 123.23 120.55 121.32 1,108,263 -2.09(-1.70%)
Sep 12, 2023 122.91 123.52 122.05 123.41 934,884 +0.01(+0.01%)
Sep 11, 2023 123.17 123.79 122.17 123.40 948,314 +0.39(+0.32%)
Sep 08, 2023 124.09 124.34 122.96 123.01 1,163,485 -0.83(-0.67%)
Sep 07, 2023 122.92 124.25 122.51 123.84 1,280,033 +0.66(+0.54%)
Sep 06, 2023 124.46 124.76 122.07 123.18 1,705,041 -1.11(-0.89%)
Sep 05, 2023 125.06 125.52 124.20 124.29 1,369,646 -1.10(-0.88%)
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.