Skip to main content

Extra Space Storage Inc (NY: EXR )

137.72 -2.97 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 142.29 142.61 140.01 140.69 687,263 -2.51(-1.75%)
Apr 11, 2024 143.45 144.07 140.04 143.20 827,278 +0.70(+0.49%)
Apr 10, 2024 148.10 148.10 141.21 142.50 1,295,981 -9.89(-6.49%)
Apr 09, 2024 150.00 152.56 149.83 152.39 963,729 +3.32(+2.23%)
Apr 08, 2024 147.39 149.19 146.51 149.07 932,328 +2.75(+1.88%)
Apr 05, 2024 144.53 146.55 143.67 146.32 946,136 +1.80(+1.25%)
Apr 04, 2024 146.00 149.36 143.72 144.52 1,033,515 -0.54(-0.37%)
Apr 03, 2024 145.42 145.75 142.65 145.06 1,091,394 -0.43(-0.30%)
Apr 02, 2024 145.24 146.15 143.85 145.49 1,231,303 -1.25(-0.85%)
Apr 01, 2024 147.01 147.73 145.83 146.74 843,815 -0.26(-0.18%)
Mar 28, 2024 147.21 147.05 146.14 147.00 1,214,485 +0.25(+0.17%)
Mar 27, 2024 142.16 147.36 141.83 146.75 1,116,682 +6.29(+4.48%)
Mar 26, 2024 140.60 141.99 140.46 140.46 798,107 -0.04(-0.03%)
Mar 25, 2024 141.60 142.53 140.28 140.50 922,754 -0.86(-0.61%)
Mar 22, 2024 142.81 142.83 140.34 141.36 1,200,935 -0.99(-0.70%)
Mar 21, 2024 141.54 143.60 140.34 142.35 1,376,317 +1.85(+1.32%)
Mar 20, 2024 137.67 141.64 137.25 140.50 1,828,452 +2.10(+1.52%)
Mar 19, 2024 137.15 139.67 137.15 138.40 839,228 +0.33(+0.24%)
Mar 18, 2024 139.28 140.07 137.92 138.07 938,003 -1.26(-0.90%)
Mar 15, 2024 140.31 142.53 139.02 139.33 2,428,626 -2.98(-2.09%)
Mar 14, 2024 145.00 146.22 140.76 142.31 1,208,632 -3.91(-2.67%)
Mar 13, 2024 148.85 149.91 145.59 146.22 1,186,189 -2.73(-1.83%)
Mar 12, 2024 146.77 149.49 145.42 148.95 1,174,286 +1.18(+0.80%)
Mar 11, 2024 149.73 150.66 146.07 147.77 1,262,518 -1.18(-0.79%)
Mar 08, 2024 146.05 149.57 145.85 148.95 1,139,434 +4.09(+2.83%)
Mar 07, 2024 142.98 145.04 141.79 144.85 1,136,181 +2.40(+1.69%)
Mar 06, 2024 143.50 143.50 141.02 142.45 824,716 +1.43(+1.02%)
Mar 05, 2024 145.01 145.91 140.26 141.02 943,324 -4.85(-3.32%)
Mar 04, 2024 141.12 145.97 140.63 145.86 1,509,454 +4.08(+2.87%)
Mar 01, 2024 139.09 142.00 137.11 141.79 1,178,508 +2.36(+1.70%)
Feb 29, 2024 138.25 140.22 135.92 139.43 1,808,645 +2.65(+1.94%)
Feb 28, 2024 134.00 138.04 130.77 136.78 2,534,749 -1.91(-1.38%)
Feb 27, 2024 138.95 140.24 138.59 138.68 1,325,459 +1.01(+0.73%)
Feb 26, 2024 138.01 139.99 136.93 137.68 1,377,572 -0.85(-0.61%)
Feb 23, 2024 139.60 139.93 138.51 138.53 997,727 -1.32(-0.94%)
Feb 22, 2024 141.28 141.69 139.70 139.84 1,044,080 -1.70(-1.20%)
Feb 21, 2024 144.25 144.84 139.95 141.54 1,251,629 +1.67(+1.20%)
Feb 20, 2024 139.36 140.00 138.16 139.87 1,054,782 -0.15(-0.11%)
Feb 16, 2024 138.28 140.40 138.18 140.02 1,807,930 -0.20(-0.14%)
Feb 15, 2024 140.35 141.20 138.84 140.22 1,567,211 +2.15(+1.56%)
Feb 14, 2024 137.62 138.84 136.06 138.07 1,233,078 +1.04(+0.76%)
Feb 13, 2024 136.75 137.66 134.57 137.03 1,203,260 -3.43(-2.44%)
Feb 12, 2024 142.13 142.75 140.10 140.46 875,799 -1.34(-0.95%)
Feb 09, 2024 141.58 142.60 140.83 141.81 765,302 -0.09(-0.06%)
Feb 08, 2024 141.81 142.79 141.12 141.90 825,625 +1.05(+0.74%)
Feb 07, 2024 141.21 143.34 140.51 140.85 957,587 -0.32(-0.22%)
Feb 06, 2024 138.50 141.64 138.03 141.17 984,888 +3.02(+2.18%)
Feb 05, 2024 139.82 140.40 137.89 138.15 1,113,827 -3.81(-2.68%)
Feb 02, 2024 142.34 142.97 139.88 141.96 954,674 -2.51(-1.74%)
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.