Skip to main content

Extra Space Storage Inc (NY: EXR )

146.79 +0.04 (+0.03%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 70.64 70.64 70.64 0 +0.00(+0.00%)
Mar 28, 2018 69.52 71.00 69.28 70.64 1,404,666 +1.46(+2.12%)
Mar 27, 2018 68.22 70.08 67.48 69.18 1,505,067 +0.96(+1.41%)
Mar 26, 2018 67.66 68.38 67.01 68.22 1,704,460 +1.12(+1.66%)
Mar 23, 2018 68.01 68.49 66.95 67.10 1,074,366 -1.08(-1.58%)
Mar 22, 2018 68.88 69.32 68.11 68.18 1,204,281 -0.71(-1.03%)
Mar 21, 2018 69.08 69.66 68.30 68.89 1,032,084 -0.27(-0.39%)
Mar 20, 2018 69.01 69.68 68.73 69.15 1,138,105 +0.34(+0.49%)
Mar 19, 2018 69.53 69.56 68.23 68.81 1,661,309 -0.71(-1.02%)
Mar 16, 2018 69.51 69.77 69.30 69.53 2,041,034 -0.20(-0.29%)
Mar 15, 2018 69.49 69.92 69.25 69.73 1,145,125 +0.06(+0.08%)
Mar 14, 2018 70.63 70.73 69.39 69.67 1,273,510 -0.78(-1.11%)
Mar 13, 2018 70.35 70.72 69.84 70.46 2,141,140 +0.28(+0.40%)
Mar 12, 2018 70.74 70.91 69.96 70.18 1,396,470 -0.50(-0.71%)
Mar 09, 2018 70.12 70.68 69.47 70.68 911,168 +0.91(+1.31%)
Mar 08, 2018 69.07 69.83 68.71 69.77 719,616 +0.69(+1.00%)
Mar 07, 2018 68.56 69.08 807,374 -0.05(-0.07%)
Mar 06, 2018 68.92 69.40 67.92 69.13 877,849 +0.02(+0.03%)
Mar 05, 2018 67.83 69.74 67.83 69.10 1,084,802 +0.94(+1.38%)
Mar 02, 2018 68.83 69.17 67.46 68.16 1,053,188 -0.65(-0.94%)
Mar 01, 2018 68.22 69.61 68.14 68.81 1,217,465 +0.65(+0.95%)
Feb 28, 2018 68.41 69.37 67.96 68.16 2,437,935 +0.14(+0.20%)
Feb 27, 2018 69.61 69.92 68.02 68.03 1,215,878 -1.43(-2.05%)
Feb 26, 2018 69.81 70.36 69.21 69.45 1,655,269 +0.05(+0.07%)
Feb 23, 2018 68.05 69.43 67.67 69.41 1,196,759 +1.74(+2.57%)
Feb 22, 2018 67.89 67.67 1,804,975 +2.35(+3.59%)
Feb 21, 2018 66.22 68.92 65.24 65.32 3,315,141 +0.60(+0.93%)
Feb 20, 2018 65.72 66.11 64.61 64.72 1,530,489 -1.16(-1.76%)
Feb 16, 2018 65.88 65.88 65.88 0 -0.25(-0.38%)
Feb 15, 2018 65.49 66.42 65.28 66.13 1,403,312 +1.10(+1.69%)
Feb 14, 2018 65.29 65.45 64.26 65.03 1,318,701 -1.15(-1.74%)
Feb 13, 2018 64.76 66.54 64.69 66.18 1,212,252 +1.43(+2.20%)
Feb 12, 2018 64.65 64.99 63.00 64.76 1,492,780 +0.33(+0.51%)
Feb 09, 2018 62.65 65.00 62.22 64.43 2,888,436 +2.27(+3.65%)
Feb 08, 2018 64.32 64.60 62.14 62.16 1,517,772 -2.29(-3.56%)
Feb 07, 2018 63.73 65.00 63.54 64.45 1,376,397 +0.55(+0.87%)
Feb 06, 2018 63.36 64.83 62.19 63.90 1,648,236 -0.87(-1.35%)
Feb 05, 2018 65.17 65.76 63.25 64.77 801,261 -0.82(-1.25%)
Feb 02, 2018 65.40 66.16 64.64 65.59 1,521,638 -0.18(-0.27%)
Feb 01, 2018 66.95 66.95 65.49 65.77 1,500,924 -1.14(-1.70%)
Jan 31, 2018 66.47 67.23 66.30 66.91 5,991,155 +0.46(+0.69%)
Jan 30, 2018 65.98 66.75 65.55 66.45 1,260,126 +0.10(+0.14%)
Jan 29, 2018 67.25 67.25 65.99 66.35 1,510,341 -1.14(-1.69%)
Jan 26, 2018 68.32 68.32 67.15 67.49 1,275,901 -0.63(-0.93%)
Jan 25, 2018 68.30 68.36 67.51 68.12 1,079,305 -0.43(-0.63%)
Jan 24, 2018 69.48 69.72 68.18 68.56 1,009,047 -0.95(-1.36%)
Jan 23, 2018 68.43 69.76 68.23 69.50 1,518,588 +1.26(+1.84%)
Jan 22, 2018 67.16 68.47 66.79 68.24 1,562,631 +1.21(+1.81%)
Jan 19, 2018 66.35 67.04 66.15 67.03 1,272,890 +0.75(+1.14%)
Jan 18, 2018 66.89 66.89 65.82 66.28 1,351,380 -0.61(-0.91%)
Jan 17, 2018 66.54 67.35 66.42 66.89 1,459,349 +0.60(+0.91%)
Jan 16, 2018 66.01 67.14 66.01 66.29 1,101,433 +0.37(+0.56%)
Jan 12, 2018 65.92 65.92 65.92 0 +0.00(+0.00%)
Jan 11, 2018 66.02 66.65 65.83 65.92 1,046,090 -0.09(-0.13%)
Jan 10, 2018 66.01 1,318,676 -0.60(-0.90%)
Jan 09, 2018 68.01 68.48 66.53 66.61 1,304,049 -1.65(-2.42%)
Jan 08, 2018 67.40 68.41 67.29 68.26 1,409,360 +1.02(+1.51%)
Jan 05, 2018 67.67 67.92 67.17 67.24 1,006,467 -0.32(-0.47%)
Jan 04, 2018 68.73 69.00 67.18 67.56 876,469 -1.25(-1.82%)
Jan 03, 2018 68.75 69.74 68.52 68.81 901,534 +0.14(+0.21%)
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.