Skip to main content

Extra Space Storage Inc (NY: EXR )

147.14 +0.39 (+0.27%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 152.98 155.92 151.62 155.77 1,089,359 +3.92(+2.58%)
Mar 30, 2023 151.25 152.00 150.75 151.85 699,677 +3.03(+2.04%)
Mar 29, 2023 146.28 149.02 145.92 148.82 683,773 +4.32(+2.99%)
Mar 28, 2023 145.18 146.72 144.00 144.50 534,780 -2.11(-1.44%)
Mar 27, 2023 146.82 148.80 146.03 146.61 722,428 +0.14(+0.10%)
Mar 24, 2023 142.17 146.53 141.86 146.47 713,051 +3.76(+2.63%)
Mar 23, 2023 143.45 146.62 142.35 142.71 746,221 -0.26(-0.18%)
Mar 22, 2023 150.46 151.68 142.91 142.97 1,898,079 -8.72(-5.75%)
Mar 21, 2023 153.68 153.69 148.59 151.69 786,909 -1.61(-1.05%)
Mar 20, 2023 153.02 153.79 150.86 153.30 830,433 +0.78(+0.51%)
Mar 17, 2023 152.88 153.84 151.76 152.51 1,310,873 -0.42(-0.28%)
Mar 16, 2023 149.82 154.14 148.05 152.93 939,893 +2.28(+1.51%)
Mar 15, 2023 150.12 151.16 147.70 150.66 894,737 +0.20(+0.13%)
Mar 14, 2023 151.13 152.49 147.78 150.46 1,626,091 +1.34(+0.90%)
Mar 13, 2023 144.43 152.39 143.95 149.12 1,032,490 +3.82(+2.63%)
Mar 10, 2023 151.40 151.50 145.23 145.30 1,222,614 -6.49(-4.28%)
Mar 09, 2023 155.22 156.81 151.71 151.79 727,736 -3.15(-2.03%)
Mar 08, 2023 154.56 157.34 154.47 154.94 677,316 -0.04(-0.02%)
Mar 07, 2023 157.99 159.00 154.84 154.98 708,074 -3.30(-2.09%)
Mar 06, 2023 160.54 160.54 157.74 158.28 679,063 -1.74(-1.09%)
Mar 03, 2023 159.01 161.15 159.01 160.02 1,087,485 +2.07(+1.31%)
Mar 02, 2023 154.15 158.30 153.37 157.95 1,477,364 +3.09(+1.99%)
Mar 01, 2023 153.76 155.04 152.07 154.86 1,806,736 -0.94(-0.60%)
Feb 28, 2023 153.04 157.91 152.16 155.80 1,775,409 +2.62(+1.71%)
Feb 27, 2023 153.71 155.33 151.03 153.18 1,045,975 +1.03(+0.68%)
Feb 24, 2023 148.63 153.00 148.63 152.15 1,544,589 +2.03(+1.35%)
Feb 23, 2023 147.28 150.34 144.44 150.11 1,757,834 +4.11(+2.81%)
Feb 22, 2023 149.87 150.44 145.20 146.01 1,271,036 -3.99(-2.66%)
Feb 21, 2023 149.36 150.43 148.63 150.00 684,969 -0.44(-0.30%)
Feb 17, 2023 150.33 151.54 149.18 150.44 820,858 +0.14(+0.09%)
Feb 16, 2023 151.12 152.09 150.10 150.30 603,070 -3.16(-2.06%)
Feb 15, 2023 150.59 153.49 150.06 153.46 566,022 +2.10(+1.39%)
Feb 14, 2023 153.59 155.35 151.13 151.36 1,033,068 -2.81(-1.82%)
Feb 13, 2023 153.45 155.09 152.60 154.17 897,163 +1.12(+0.73%)
Feb 10, 2023 155.35 155.85 151.66 153.06 927,019 -3.71(-2.37%)
Feb 09, 2023 158.01 158.65 155.66 156.76 1,663,464 -0.61(-0.39%)
Feb 08, 2023 158.10 158.73 156.82 157.37 1,608,521 -1.27(-0.80%)
Feb 07, 2023 156.77 159.72 155.82 158.64 2,464,984 -0.32(-0.20%)
Feb 06, 2023 152.79 160.03 152.79 158.96 2,649,098 +4.60(+2.98%)
Feb 03, 2023 153.86 155.27 151.85 154.36 992,225 -1.87(-1.20%)
Feb 02, 2023 151.84 157.38 151.84 156.24 766,650 +6.31(+4.21%)
Feb 01, 2023 148.31 150.78 146.62 149.92 667,320 +0.58(+0.39%)
Jan 31, 2023 144.47 149.44 144.00 149.35 1,754,895 +4.57(+3.16%)
Jan 30, 2023 147.78 149.77 144.71 144.78 1,163,611 -4.34(-2.91%)
Jan 27, 2023 147.62 149.72 147.19 149.12 892,017 +1.27(+0.86%)
Jan 26, 2023 144.49 147.90 143.53 147.85 1,241,857 +4.28(+2.98%)
Jan 25, 2023 143.40 144.88 142.13 143.57 1,233,683 -0.34(-0.24%)
Jan 24, 2023 143.45 145.12 142.26 143.91 1,623,700 +0.77(+0.54%)
Jan 23, 2023 143.23 143.97 141.96 143.15 837,815 +0.35(+0.25%)
Jan 20, 2023 141.69 142.96 140.38 142.80 1,465,771 +0.86(+0.61%)
Jan 19, 2023 141.94 144.07 141.76 141.94 721,568 -0.78(-0.54%)
Jan 18, 2023 144.78 145.49 142.51 142.71 735,815 -2.16(-1.49%)
Jan 17, 2023 143.32 146.24 143.19 144.87 1,036,366 +1.14(+0.79%)
Jan 13, 2023 144.38 145.69 143.67 143.74 767,912 -2.09(-1.43%)
Jan 12, 2023 146.44 146.54 144.16 145.83 974,287 +0.27(+0.19%)
Jan 11, 2023 140.91 145.75 140.56 145.55 1,043,753 +6.95(+5.01%)
Jan 10, 2023 139.06 139.25 136.57 138.61 758,787 -0.78(-0.56%)
Jan 09, 2023 137.79 140.71 136.35 139.38 1,278,883 +3.12(+2.29%)
Jan 06, 2023 134.21 137.07 133.49 136.26 925,604 +2.80(+2.10%)
Jan 05, 2023 135.18 135.78 132.45 133.46 794,729 -3.25(-2.37%)
Jan 04, 2023 138.21 139.68 135.94 136.71 826,814 +0.17(+0.13%)
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.