Skip to main content

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 (%)
Mar 31, 2020 83.00 84.16 81.19 83.07 3,107,540 -0.86(-1.02%)
Mar 30, 2020 83.88 85.71 81.22 83.93 2,815,634 +0.63(+0.76%)
Mar 27, 2020 76.25 84.28 76.01 83.29 2,039,309 +5.37(+6.89%)
Mar 26, 2020 71.95 78.32 71.29 77.92 1,694,162 +5.89(+8.18%)
Mar 25, 2020 67.25 75.62 66.92 72.03 1,219,336 +4.09(+6.03%)
Mar 24, 2020 66.34 68.94 64.95 67.94 2,242,420 +3.22(+4.97%)
Mar 23, 2020 69.15 69.60 63.06 64.72 1,963,149 -4.43(-6.41%)
Mar 20, 2020 75.23 75.23 67.40 69.15 2,348,952 -6.05(-8.05%)
Mar 19, 2020 77.43 78.69 73.13 75.21 2,648,217 -2.84(-3.63%)
Mar 18, 2020 70.82 80.16 69.92 78.04 3,335,939 +3.24(+4.34%)
Mar 17, 2020 71.85 76.55 71.10 74.80 2,226,394 +3.98(+5.62%)
Mar 16, 2020 77.84 80.24 70.60 70.82 2,334,602 -12.96(-15.47%)
Mar 13, 2020 85.93 86.98 80.52 83.78 2,340,652 +1.04(+1.26%)
Mar 12, 2020 85.76 88.42 82.42 82.74 2,453,883 -6.98(-7.78%)
Mar 11, 2020 90.48 91.02 88.96 89.72 1,595,504 -2.73(-2.96%)
Mar 10, 2020 92.40 93.08 87.04 92.45 1,858,553 +1.44(+1.59%)
Mar 09, 2020 90.77 93.03 89.41 91.00 1,606,962 -3.54(-3.74%)
Mar 06, 2020 93.22 94.87 91.50 94.54 1,131,214 -0.46(-0.49%)
Mar 05, 2020 93.46 95.28 92.65 95.01 1,139,985 +0.66(+0.70%)
Mar 04, 2020 92.17 96.62 91.63 94.35 1,696,196 +3.56(+3.92%)
Mar 03, 2020 90.57 92.28 89.41 90.79 1,410,174 +0.21(+0.24%)
Mar 02, 2020 86.93 90.99 86.89 90.57 1,497,949 +4.33(+5.02%)
Feb 28, 2020 86.11 87.25 83.42 86.24 2,516,228 -0.28(-0.33%)
Feb 27, 2020 91.98 92.67 86.51 86.53 1,723,311 -5.99(-6.47%)
Feb 26, 2020 91.67 94.32 91.04 92.52 1,601,504 +0.57(+0.62%)
Feb 25, 2020 93.73 93.73 90.84 91.95 1,324,632 -1.56(-1.66%)
Feb 24, 2020 93.60 95.64 93.07 93.50 1,297,034 -0.34(-0.36%)
Feb 21, 2020 92.05 94.36 92.02 93.84 1,081,525 +1.62(+1.76%)
Feb 20, 2020 92.33 92.90 90.42 92.22 1,494,386 -0.15(-0.16%)
Feb 19, 2020 94.71 96.83 91.49 92.36 2,367,261 -6.81(-6.86%)
Feb 18, 2020 99.36 99.52 98.64 99.17 997,468 -0.03(-0.03%)
Feb 14, 2020 97.42 99.21 97.25 99.19 774,313 +2.05(+2.11%)
Feb 13, 2020 96.52 97.36 96.40 97.14 693,615 +0.76(+0.78%)
Feb 12, 2020 95.67 96.90 95.53 96.38 721,739 +0.52(+0.55%)
Feb 11, 2020 95.58 96.28 95.46 95.86 523,008 +0.26(+0.27%)
Feb 10, 2020 95.29 95.60 94.85 95.60 481,427 +0.89(+0.94%)
Feb 07, 2020 94.90 95.45 94.60 94.71 451,275 +0.16(+0.17%)
Feb 06, 2020 94.06 95.04 94.06 94.54 496,426 +0.47(+0.50%)
Feb 05, 2020 94.39 94.79 93.82 94.07 934,450 -0.64(-0.67%)
Feb 04, 2020 94.02 95.03 94.02 94.71 595,556 +0.54(+0.57%)
Feb 03, 2020 95.15 95.55 94.07 94.17 711,845 -0.95(-0.99%)
Jan 31, 2020 95.11 95.47 94.50 95.11 777,688 +0.09(+0.09%)
Jan 30, 2020 93.93 95.09 93.68 95.03 661,175 +0.97(+1.03%)
Jan 29, 2020 95.09 95.14 93.70 94.06 1,493,498 -0.92(-0.97%)
Jan 28, 2020 95.27 95.85 94.68 94.97 690,075 -0.41(-0.43%)
Jan 27, 2020 95.11 95.86 94.88 95.39 497,793 +0.06(+0.06%)
Jan 24, 2020 95.06 95.43 94.74 95.33 411,244 +0.32(+0.33%)
Jan 23, 2020 94.48 95.24 94.01 95.01 919,968 +0.73(+0.77%)
Jan 22, 2020 97.11 97.35 93.83 94.28 1,377,821 -2.61(-2.70%)
Jan 21, 2020 96.13 97.08 95.82 96.89 848,154 +1.02(+1.07%)
Jan 17, 2020 95.49 96.25 94.71 95.87 1,880,974 +0.56(+0.59%)
Jan 16, 2020 94.36 95.35 94.05 95.31 1,005,239 +1.13(+1.20%)
Jan 15, 2020 93.53 94.36 93.38 94.18 1,475,845 +1.07(+1.14%)
Jan 14, 2020 92.81 93.14 91.97 93.11 1,236,483 +0.20(+0.21%)
Jan 13, 2020 92.61 93.01 92.02 92.91 1,216,918 +0.30(+0.32%)
Jan 10, 2020 91.15 92.69 91.00 92.61 951,076 +1.62(+1.79%)
Jan 09, 2020 90.99 91.79 90.78 90.99 744,557 -0.26(-0.28%)
Jan 08, 2020 91.08 91.44 90.36 91.24 920,647 +0.18(+0.20%)
Jan 07, 2020 91.00 91.31 90.45 91.06 1,039,843 -0.41(-0.45%)
Jan 06, 2020 91.53 91.97 90.84 91.48 1,405,515 -0.06(-0.07%)
Jan 03, 2020 89.87 91.60 89.72 91.54 866,826 +1.54(+1.71%)
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.