Skip to main content

Extra Space Storage Inc (NY: EXR )

146.60 -0.15 (-0.10%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 194.51 194.57 189.55 189.57 1,179,992 -3.09(-1.60%)
Mar 30, 2022 192.78 194.60 192.22 192.66 634,921 -0.32(-0.17%)
Mar 29, 2022 186.36 193.96 185.29 192.99 970,302 +7.99(+4.32%)
Mar 28, 2022 183.08 186.19 182.59 184.99 884,167 +2.83(+1.55%)
Mar 25, 2022 180.90 182.50 179.93 182.16 493,857 +2.49(+1.39%)
Mar 24, 2022 178.73 179.85 178.13 179.67 438,088 +1.20(+0.67%)
Mar 23, 2022 180.50 180.51 177.16 178.47 442,848 -2.01(-1.11%)
Mar 22, 2022 181.41 182.79 179.73 180.48 705,628 -0.17(-0.09%)
Mar 21, 2022 179.79 181.53 178.47 180.65 529,818 +1.38(+0.77%)
Mar 18, 2022 179.80 182.58 178.25 179.27 1,581,906 -1.48(-0.82%)
Mar 17, 2022 178.32 181.17 178.11 180.75 823,796 +2.41(+1.35%)
Mar 16, 2022 175.01 179.19 174.49 178.34 1,064,681 +3.43(+1.96%)
Mar 15, 2022 178.49 178.68 172.64 174.90 1,082,781 -1.53(-0.87%)
Mar 14, 2022 180.72 181.19 175.94 176.44 912,985 -3.38(-1.88%)
Mar 11, 2022 180.04 182.29 179.10 179.81 690,750 +0.21(+0.12%)
Mar 10, 2022 180.34 181.14 177.61 179.60 628,218 -1.55(-0.85%)
Mar 09, 2022 182.67 183.62 180.16 181.15 654,132 +1.26(+0.70%)
Mar 08, 2022 182.59 183.73 179.12 179.88 1,029,852 -3.35(-1.83%)
Mar 07, 2022 183.48 185.04 180.70 183.23 1,132,926 -0.59(-0.32%)
Mar 04, 2022 177.30 184.16 176.56 183.82 767,814 +5.17(+2.89%)
Mar 03, 2022 179.00 179.36 175.64 178.65 548,842 +1.39(+0.78%)
Mar 02, 2022 175.41 178.09 175.41 177.26 772,923 +2.14(+1.22%)
Mar 01, 2022 174.43 176.62 172.52 175.12 841,588 +2.96(+1.72%)
Feb 28, 2022 175.88 175.97 170.44 172.16 981,707 -5.52(-3.11%)
Feb 25, 2022 173.75 177.81 173.32 177.68 649,309 +4.06(+2.34%)
Feb 24, 2022 162.97 174.26 160.37 173.62 1,035,337 +2.86(+1.68%)
Feb 23, 2022 171.21 175.12 170.41 170.75 1,084,531 +1.22(+0.72%)
Feb 22, 2022 171.45 172.41 168.66 169.53 735,284 -2.01(-1.17%)
Feb 18, 2022 171.55 0 -1.14(-0.66%)
Feb 17, 2022 172.32 174.33 172.06 172.69 611,064 -1.86(-1.06%)
Feb 16, 2022 176.66 176.90 172.06 174.55 701,103 -1.30(-0.74%)
Feb 15, 2022 179.48 179.73 175.00 175.85 657,399 -1.86(-1.04%)
Feb 14, 2022 180.14 181.43 176.79 177.71 592,947 -2.48(-1.38%)
Feb 11, 2022 182.78 183.41 178.59 180.19 869,226 -1.78(-0.98%)
Feb 10, 2022 184.35 187.14 180.62 181.96 557,305 -5.92(-3.15%)
Feb 09, 2022 185.14 188.30 184.68 187.88 483,487 +5.64(+3.10%)
Feb 08, 2022 182.63 183.98 181.31 182.24 830,748 -0.54(-0.29%)
Feb 07, 2022 184.34 184.87 182.26 182.77 554,401 -1.56(-0.85%)
Feb 04, 2022 185.90 186.88 182.42 184.34 662,359 -2.82(-1.51%)
Feb 03, 2022 187.86 189.09 187.16 857,400 -2.08(-1.10%)
Feb 02, 2022 182.05 189.81 182.05 189.23 1,176,389 +8.46(+4.68%)
Feb 01, 2022 181.96 183.15 177.67 180.77 941,658 -0.58(-0.32%)
Jan 31, 2022 180.06 181.35 898,777 +1.17(+0.65%)
Jan 28, 2022 174.23 180.46 170.84 180.18 902,658 +6.01(+3.45%)
Jan 27, 2022 178.43 179.68 173.76 174.16 949,992 -2.48(-1.40%)
Jan 26, 2022 179.45 182.13 175.60 176.64 909,081 -2.21(-1.24%)
Jan 25, 2022 176.60 180.41 173.85 178.86 1,469,326 +0.43(+0.24%)
Jan 24, 2022 177.50 179.32 172.23 178.43 1,080,058 -0.44(-0.25%)
Jan 21, 2022 180.47 181.40 178.42 178.87 659,963 +0.09(+0.05%)
Jan 20, 2022 183.28 184.86 178.43 178.78 578,483 -2.77(-1.53%)
Jan 19, 2022 184.28 185.93 181.47 181.55 742,605 -1.65(-0.90%)
Jan 18, 2022 184.71 184.71 180.92 183.19 828,816 -3.11(-1.67%)
Jan 14, 2022 186.31 0 -2.74(-1.45%)
Jan 13, 2022 193.95 193.98 188.52 189.05 649,682 -4.67(-2.41%)
Jan 12, 2022 192.01 194.79 191.95 193.72 534,553 +1.51(+0.79%)
Jan 11, 2022 191.64 192.48 188.66 192.21 606,488 +1.42(+0.74%)
Jan 10, 2022 186.97 190.95 186.20 190.79 893,923 +0.05(+0.03%)
Jan 07, 2022 198.56 199.32 190.35 190.74 972,848 -8.42(-4.23%)
Jan 06, 2022 198.90 200.88 196.41 199.15 725,480 -0.08(-0.04%)
Jan 05, 2022 202.04 202.69 198.71 199.24 752,070 -3.52(-1.74%)
Jan 04, 2022 200.72 205.28 200.72 202.76 822,659 +2.16(+1.08%)
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.