Skip to main content

Extra Space Storage Inc (NY: EXR )

147.07 +0.32 (+0.22%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 137.30 138.13 135.69 135.84 2,466,915 -1.24(-0.90%)
Jul 28, 2023 139.03 139.17 136.45 137.08 1,390,917 -1.12(-0.81%)
Jul 27, 2023 141.13 142.06 138.14 138.20 1,645,072 -2.50(-1.78%)
Jul 26, 2023 141.02 143.71 139.77 140.70 1,865,751 -0.59(-0.42%)
Jul 25, 2023 142.27 142.62 139.74 141.29 3,284,557 -1.19(-0.83%)
Jul 24, 2023 142.87 144.59 141.04 142.48 2,445,897 +0.31(+0.22%)
Jul 21, 2023 143.34 144.05 141.87 142.17 18,051,822 -0.73(-0.51%)
Jul 20, 2023 145.19 146.37 142.73 142.90 2,231,413 -2.08(-1.44%)
Jul 19, 2023 147.04 151.36 144.61 144.98 6,123,909 -1.31(-0.90%)
Jul 18, 2023 153.15 153.19 146.00 146.29 5,124,213 -5.95(-3.91%)
Jul 17, 2023 151.74 153.46 151.00 152.24 1,656,439 +0.64(+0.42%)
Jul 14, 2023 150.02 152.16 149.11 151.60 1,187,209 +1.28(+0.85%)
Jul 13, 2023 147.71 150.38 146.70 150.32 1,020,083 +2.50(+1.69%)
Jul 12, 2023 148.37 150.60 147.50 147.82 1,740,423 +0.91(+0.62%)
Jul 11, 2023 144.82 147.28 143.94 146.92 1,270,979 +2.36(+1.63%)
Jul 10, 2023 142.72 145.06 142.37 144.56 1,014,374 +1.35(+0.95%)
Jul 07, 2023 142.19 143.99 141.84 143.20 1,026,756 -0.32(-0.22%)
Jul 06, 2023 142.83 143.78 139.96 143.52 1,216,464 -1.16(-0.80%)
Jul 05, 2023 145.22 145.98 141.72 144.68 1,082,581 -0.74(-0.51%)
Jul 03, 2023 143.74 146.24 143.21 145.43 498,645 +1.52(+1.05%)
Jun 30, 2023 144.30 145.47 141.06 143.91 1,494,293 +0.85(+0.59%)
Jun 29, 2023 142.53 144.18 141.13 143.06 883,604 -0.03(-0.02%)
Jun 28, 2023 142.12 143.33 141.58 143.09 1,539,113 +0.84(+0.59%)
Jun 27, 2023 141.61 143.10 140.31 142.25 977,353 +1.37(+0.97%)
Jun 26, 2023 136.90 141.08 136.89 140.87 1,187,263 +3.62(+2.64%)
Jun 23, 2023 138.49 139.89 137.15 137.25 1,241,874 -1.21(-0.87%)
Jun 22, 2023 141.63 141.72 137.56 138.46 917,802 -2.71(-1.92%)
Jun 21, 2023 138.70 141.47 137.64 141.16 870,687 +2.14(+1.54%)
Jun 20, 2023 139.48 139.75 137.51 139.03 1,106,972 -1.43(-1.02%)
Jun 16, 2023 140.20 142.22 139.66 140.46 1,627,741 -0.48(-0.34%)
Jun 15, 2023 138.44 140.94 872,173 -9.26(-6.17%)
May 08, 2023 147.45 150.60 146.85 150.20 1,197,545 +2.14(+1.45%)
May 05, 2023 144.58 148.17 144.50 148.06 1,939,116 +3.78(+2.62%)
May 04, 2023 141.33 145.23 140.91 144.28 1,355,210 +3.38(+2.40%)
May 03, 2023 143.71 144.26 139.31 140.90 2,240,705 -3.78(-2.61%)
May 02, 2023 145.22 145.75 143.19 144.68 1,144,184 -1.14(-0.78%)
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.