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 (%)
Feb 28, 2023 153.16 158.03 152.28 155.92 1,774,002 +2.62(+1.71%)
Feb 27, 2023 153.83 155.45 151.15 153.30 1,045,146 +1.03(+0.68%)
Feb 24, 2023 148.75 153.12 148.75 152.27 1,543,365 +2.04(+1.36%)
Feb 23, 2023 147.40 150.46 144.56 150.23 1,756,440 +4.11(+2.81%)
Feb 22, 2023 149.99 150.55 145.31 146.12 1,270,028 -4.00(-2.66%)
Feb 21, 2023 149.47 150.54 148.75 150.12 684,426 -0.44(-0.30%)
Feb 17, 2023 150.45 151.66 149.29 150.56 820,207 +0.14(+0.09%)
Feb 16, 2023 151.25 152.21 150.22 150.42 602,592 -3.16(-2.06%)
Feb 15, 2023 150.71 153.61 150.18 153.58 565,573 +2.10(+1.39%)
Feb 14, 2023 153.71 155.48 151.25 151.48 1,032,250 -2.81(-1.82%)
Feb 13, 2023 153.57 155.21 152.72 154.29 896,452 +1.12(+0.73%)
Feb 10, 2023 155.47 155.98 151.78 153.18 926,284 -3.71(-2.37%)
Feb 09, 2023 158.14 158.77 155.78 156.89 1,662,146 -0.61(-0.38%)
Feb 08, 2023 158.22 158.86 156.95 157.50 1,607,246 -1.27(-0.80%)
Feb 07, 2023 156.90 159.84 155.94 158.76 2,463,030 -0.32(-0.20%)
Feb 06, 2023 152.91 160.15 152.91 159.09 2,646,999 +4.60(+2.98%)
Feb 03, 2023 153.98 155.39 151.97 154.48 991,439 -1.88(-1.20%)
Feb 02, 2023 151.96 157.50 151.96 156.36 766,042 +6.32(+4.21%)
Feb 01, 2023 148.43 150.90 146.74 150.04 666,791 +0.58(+0.39%)
Jan 31, 2023 144.59 149.56 144.11 149.47 1,753,504 +4.57(+3.16%)
Jan 30, 2023 147.90 149.89 144.82 144.89 1,162,689 -4.35(-2.91%)
Jan 27, 2023 147.73 149.83 147.31 149.24 891,310 +1.27(+0.86%)
Jan 26, 2023 144.61 148.02 143.64 147.97 1,240,873 +4.28(+2.98%)
Jan 25, 2023 143.52 145.00 142.24 143.69 1,232,705 -0.34(-0.24%)
Jan 24, 2023 143.56 145.23 142.37 144.03 1,622,413 +0.77(+0.54%)
Jan 23, 2023 143.35 144.09 142.07 143.26 837,151 +0.35(+0.24%)
Jan 20, 2023 141.80 143.07 140.50 142.91 1,464,609 +0.86(+0.61%)
Jan 19, 2023 142.05 144.18 141.87 142.05 720,996 -0.78(-0.54%)
Jan 18, 2023 144.89 145.60 142.63 142.83 735,231 -2.16(-1.49%)
Jan 17, 2023 143.43 146.36 143.30 144.99 1,035,544 +1.14(+0.79%)
Jan 13, 2023 144.49 145.81 143.78 143.85 767,303 -2.09(-1.43%)
Jan 12, 2023 146.56 146.66 144.28 145.94 973,515 +0.28(+0.19%)
Jan 11, 2023 141.02 145.87 140.68 145.67 1,042,925 +6.95(+5.01%)
Jan 10, 2023 139.17 139.36 136.68 138.72 758,186 -0.78(-0.56%)
Jan 09, 2023 137.90 140.82 136.46 139.49 1,277,870 +3.12(+2.29%)
Jan 06, 2023 134.31 137.18 133.59 136.37 924,870 +2.80(+2.10%)
Jan 05, 2023 135.29 135.89 132.55 133.56 794,099 -3.25(-2.37%)
Jan 04, 2023 138.32 139.79 136.05 136.81 826,159 +0.17(+0.12%)
Jan 03, 2023 139.95 140.45 134.91 136.64 803,427 -2.74(-1.96%)
Dec 30, 2022 140.15 140.53 137.73 139.38 622,420 -1.73(-1.23%)
Dec 29, 2022 138.96 141.39 138.32 141.11 572,056 +3.48(+2.53%)
Dec 28, 2022 140.19 141.04 137.36 137.63 588,231 -2.09(-1.50%)
Dec 27, 2022 139.06 140.02 137.32 139.72 642,978 +0.60(+0.43%)
Dec 23, 2022 137.31 139.17 136.81 139.12 519,659 +0.79(+0.57%)
Dec 22, 2022 137.94 138.53 135.98 138.34 631,978 -0.84(-0.60%)
Dec 21, 2022 139.27 140.61 138.18 139.18 579,435 +0.93(+0.67%)
Dec 20, 2022 137.85 139.31 136.37 138.25 705,075 -0.68(-0.49%)
Dec 19, 2022 140.75 140.84 137.82 138.93 736,269 -2.45(-1.73%)
Dec 16, 2022 145.56 145.69 139.26 141.39 2,692,081 -5.99(-4.06%)
Dec 15, 2022 145.83 148.28 144.11 147.37 1,554,738 -0.37(-0.25%)
Dec 14, 2022 148.95 150.22 146.51 147.74 1,370,881 -1.54(-1.03%)
Dec 13, 2022 153.87 155.29 148.68 149.28 1,364,547 +0.49(+0.33%)
Dec 12, 2022 146.80 148.95 145.52 148.79 1,068,684 +1.91(+1.30%)
Dec 09, 2022 147.43 148.44 146.83 146.88 749,046 -0.83(-0.56%)
Dec 08, 2022 147.68 151.60 147.42 147.70 1,477,264 +0.28(+0.19%)
Dec 07, 2022 146.48 149.52 145.90 147.42 989,985 +1.05(+0.72%)
Dec 06, 2022 147.44 147.44 143.78 146.37 1,611,569 -0.76(-0.52%)
Dec 05, 2022 147.89 149.70 145.97 147.13 1,608,060 -2.02(-1.35%)
Dec 02, 2022 149.00 149.94 147.80 149.15 1,042,999 -0.98(-0.66%)
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.