Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 137.30 138.13 135.69 135.84 2,466,915 -1.24(-0.90%)
Jul 28, 2023 139.03 139.17 136.45 137.08 1,390,917 -1.12(-0.81%)
Jul 27, 2023 141.13 142.06 138.14 138.20 1,645,072 -2.50(-1.78%)
Jul 26, 2023 141.02 143.71 139.77 140.70 1,865,751 -0.59(-0.42%)
Jul 25, 2023 142.27 142.62 139.74 141.29 3,284,557 -1.19(-0.83%)
Jul 24, 2023 142.87 144.59 141.04 142.48 2,445,897 +0.31(+0.22%)
Jul 21, 2023 143.34 144.05 141.87 142.17 18,051,822 -0.73(-0.51%)
Jul 20, 2023 145.19 146.37 142.73 142.90 2,231,413 -2.08(-1.44%)
Jul 19, 2023 147.04 151.36 144.61 144.98 6,123,909 -1.31(-0.90%)
Jul 18, 2023 153.15 153.19 146.00 146.29 5,124,213 -5.95(-3.91%)
Jul 17, 2023 151.74 153.46 151.00 152.24 1,656,439 +0.64(+0.42%)
Jul 14, 2023 150.02 152.16 149.11 151.60 1,187,209 +1.28(+0.85%)
Jul 13, 2023 147.71 150.38 146.70 150.32 1,020,083 +2.50(+1.69%)
Jul 12, 2023 148.37 150.60 147.50 147.82 1,740,423 +0.91(+0.62%)
Jul 11, 2023 144.82 147.28 143.94 146.92 1,270,979 +2.36(+1.63%)
Jul 10, 2023 142.72 145.06 142.37 144.56 1,014,374 +1.35(+0.95%)
Jul 07, 2023 142.19 143.99 141.84 143.20 1,026,756 -0.32(-0.22%)
Jul 06, 2023 142.83 143.78 139.96 143.52 1,216,464 -1.16(-0.80%)
Jul 05, 2023 145.22 145.98 141.72 144.68 1,082,581 -0.74(-0.51%)
Jul 03, 2023 143.74 146.24 143.21 145.43 498,645 +1.52(+1.05%)
Jun 30, 2023 144.30 145.47 141.06 143.91 1,494,293 +0.85(+0.59%)
Jun 29, 2023 142.53 144.18 141.13 143.06 883,604 -0.03(-0.02%)
Jun 28, 2023 142.12 143.33 141.58 143.09 1,539,113 +0.84(+0.59%)
Jun 27, 2023 141.61 143.10 140.31 142.25 977,353 +1.37(+0.97%)
Jun 26, 2023 136.90 141.08 136.89 140.87 1,187,263 +3.62(+2.64%)
Jun 23, 2023 138.49 139.89 137.15 137.25 1,241,874 -1.21(-0.87%)
Jun 22, 2023 141.63 141.72 137.56 138.46 917,802 -2.71(-1.92%)
Jun 21, 2023 138.70 141.47 137.64 141.16 870,687 +2.14(+1.54%)
Jun 20, 2023 139.48 139.75 137.51 139.03 1,106,972 -1.43(-1.02%)
Jun 16, 2023 140.20 142.22 139.66 140.46 1,627,741 -0.48(-0.34%)
Jun 15, 2023 138.44 140.94 872,173 -9.26(-6.17%)
May 08, 2023 147.45 150.60 146.85 150.20 1,197,545 +2.14(+1.45%)
May 05, 2023 144.58 148.17 144.50 148.06 1,939,116 +3.78(+2.62%)
May 04, 2023 141.33 145.23 140.91 144.28 1,355,210 +3.38(+2.40%)
May 03, 2023 143.71 144.26 139.31 140.90 2,240,705 -3.78(-2.61%)
May 02, 2023 145.22 145.75 143.19 144.68 1,144,184 -1.14(-0.78%)
May 01, 2023 144.80 146.04 144.13 145.82 805,386 +0.34(+0.24%)
Apr 28, 2023 144.52 146.18 143.75 145.48 1,029,357 +0.88(+0.61%)
Apr 27, 2023 142.88 145.07 142.88 144.60 1,239,108 +1.66(+1.16%)
Apr 26, 2023 143.93 144.95 142.44 142.94 740,474 -0.91(-0.63%)
Apr 25, 2023 145.52 145.95 143.75 143.85 1,035,181 -1.80(-1.23%)
Apr 24, 2023 145.47 145.99 144.29 145.65 1,222,840 +1.01(+0.70%)
Apr 21, 2023 146.00 146.73 144.30 144.63 1,293,101 -0.73(-0.50%)
Apr 20, 2023 145.76 146.61 144.01 145.36 1,778,002 -1.10(-0.75%)
Apr 19, 2023 147.31 148.69 146.41 146.46 1,962,731 -1.83(-1.23%)
Apr 18, 2023 149.16 149.67 146.02 148.29 1,449,937 -1.27(-0.85%)
Apr 17, 2023 149.09 149.82 147.06 149.56 1,317,051 +1.15(+0.77%)
Apr 14, 2023 151.69 154.21 147.77 148.41 1,696,810 -3.52(-2.32%)
Apr 13, 2023 155.96 155.96 150.31 151.94 2,153,702 -4.43(-2.83%)
Apr 12, 2023 158.41 158.69 156.19 156.37 1,253,021 -1.21(-0.77%)
Apr 11, 2023 157.28 158.00 156.39 157.57 1,887,133 +0.44(+0.28%)
Apr 10, 2023 154.44 157.18 154.44 157.13 2,116,677 +1.37(+0.88%)
Apr 06, 2023 154.18 155.75 152.36 155.76 2,301,887 +2.65(+1.73%)
Apr 05, 2023 153.33 154.36 151.48 153.11 3,457,652 -0.14(-0.09%)
Apr 04, 2023 150.20 153.93 148.84 153.26 5,314,591 +5.41(+3.66%)
Apr 03, 2023 146.17 149.18 144.99 147.84 12,493,242 -8.06(-5.17%)
Mar 31, 2023 153.10 156.04 151.75 155.90 1,088,495 +3.92(+2.58%)
Mar 30, 2023 151.37 152.12 150.87 151.97 699,122 +3.03(+2.04%)
Mar 29, 2023 146.40 149.14 146.04 148.94 683,231 +4.32(+2.99%)
Mar 28, 2023 145.29 146.84 144.12 144.62 534,356 -2.11(-1.44%)
Mar 27, 2023 146.94 148.92 146.15 146.73 721,855 +0.14(+0.10%)
Mar 24, 2023 142.28 146.65 141.97 146.59 712,486 +3.76(+2.63%)
Mar 23, 2023 143.56 146.74 142.46 142.83 745,629 -0.26(-0.18%)
Mar 22, 2023 150.58 151.80 143.03 143.09 1,896,575 -8.73(-5.75%)
Mar 21, 2023 153.80 153.81 148.71 151.81 786,285 -1.61(-1.05%)
Mar 20, 2023 153.14 153.92 150.98 153.42 829,774 +0.79(+0.51%)
Mar 17, 2023 153.00 153.96 151.88 152.63 1,309,834 -0.42(-0.28%)
Mar 16, 2023 149.94 154.26 148.17 153.06 939,148 +2.28(+1.51%)
Mar 15, 2023 150.24 151.28 147.82 150.78 894,028 +0.20(+0.13%)
Mar 14, 2023 151.25 152.61 147.90 150.58 1,624,802 +1.34(+0.90%)
Mar 13, 2023 144.54 152.51 144.07 149.24 1,031,672 +3.83(+2.63%)
Mar 10, 2023 151.52 151.62 145.34 145.41 1,221,645 -6.50(-4.28%)
Mar 09, 2023 155.35 156.94 151.83 151.91 727,160 -3.15(-2.03%)
Mar 08, 2023 154.68 157.47 154.60 155.06 676,779 -0.04(-0.02%)
Mar 07, 2023 158.11 159.12 154.96 155.10 707,512 -3.31(-2.09%)
Mar 06, 2023 160.67 160.67 157.86 158.41 678,525 -1.74(-1.09%)
Mar 03, 2023 159.13 161.27 159.13 160.15 1,086,623 +2.07(+1.31%)
Mar 02, 2023 154.28 158.42 153.49 158.07 1,476,193 +3.09(+1.99%)
Mar 01, 2023 153.88 155.17 152.19 154.99 1,805,304 -0.94(-0.60%)
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%)
Dec 01, 2022 150.82 151.81 148.23 150.13 1,381,821 -0.60(-0.40%)
Nov 30, 2022 143.16 151.03 143.16 150.73 1,698,598 +6.73(+4.67%)
Nov 29, 2022 143.60 144.50 143.07 144.01 1,292,063 +0.91(+0.64%)
Nov 28, 2022 145.20 146.13 142.92 143.10 1,594,523 -2.88(-1.97%)
Nov 25, 2022 147.57 148.54 145.17 145.98 386,334 -0.82(-0.56%)
Nov 23, 2022 147.26 147.59 145.66 146.79 1,194,072 -0.23(-0.16%)
Nov 22, 2022 148.56 149.00 146.67 147.03 1,325,490 -0.80(-0.54%)
Nov 21, 2022 147.11 149.25 146.92 147.83 873,254 -0.52(-0.35%)
Nov 18, 2022 147.95 148.36 146.01 148.34 769,852 +2.66(+1.83%)
Nov 17, 2022 145.30 147.30 144.25 145.68 569,700 -1.53(-1.04%)
Nov 16, 2022 145.55 149.57 145.41 147.21 1,114,173 +1.95(+1.34%)
Nov 15, 2022 147.08 147.52 143.17 145.26 1,063,838 +0.49(+0.34%)
Nov 14, 2022 148.08 148.48 144.75 144.77 1,058,897 -3.75(-2.53%)
Nov 11, 2022 152.99 154.16 147.58 148.52 1,348,484 -4.47(-2.92%)
Nov 10, 2022 148.64 153.59 147.91 152.99 1,461,768 +10.75(+7.56%)
Nov 09, 2022 143.17 145.39 142.24 142.24 1,838,354 -2.00(-1.39%)
Nov 08, 2022 143.01 145.80 142.48 144.23 1,245,441 +1.65(+1.16%)
Nov 07, 2022 144.98 146.40 140.50 142.58 1,417,893 -1.75(-1.22%)
Nov 04, 2022 146.30 146.61 142.88 144.34 1,276,618 -0.36(-0.25%)
Nov 03, 2022 146.34 146.49 142.76 144.69 1,567,591 -3.95(-2.66%)
Nov 02, 2022 157.60 148.64 3,389,745 -18.23(-10.92%)
Nov 01, 2022 168.18 168.58 165.93 166.87 721,439 +0.42(+0.25%)
Oct 31, 2022 166.95 169.56 166.42 166.45 837,927 -1.19(-0.71%)
Oct 28, 2022 160.67 168.69 160.66 167.64 939,543 +6.42(+3.98%)
Oct 27, 2022 161.97 162.49 160.01 161.22 767,990 +0.40(+0.25%)
Oct 26, 2022 162.22 164.39 160.47 160.82 1,007,467 -1.81(-1.11%)
Oct 25, 2022 155.64 162.77 155.64 162.63 920,176 +7.84(+5.07%)
Oct 24, 2022 157.43 157.72 154.50 154.79 848,696 -0.89(-0.57%)
Oct 21, 2022 155.71 155.73 152.56 155.68 745,363 +0.17(+0.11%)
Oct 20, 2022 156.26 157.41 154.53 155.51 469,634 -0.13(-0.08%)
Oct 19, 2022 158.22 158.98 154.84 155.64 677,751 -4.65(-2.90%)
Oct 18, 2022 159.90 162.39 158.22 160.29 583,284 +2.79(+1.77%)
Oct 17, 2022 153.99 158.01 153.65 157.51 622,664 +6.66(+4.42%)
Oct 14, 2022 157.98 158.42 150.65 150.85 701,729 -5.61(-3.59%)
Oct 13, 2022 152.94 157.28 152.18 156.46 775,902 -0.01(-0.01%)
Oct 12, 2022 158.00 159.08 156.03 156.47 854,368 -1.33(-0.84%)
Oct 11, 2022 155.05 158.15 154.77 157.80 904,686 +2.44(+1.57%)
Oct 10, 2022 155.38 156.61 154.14 155.36 557,938 +0.42(+0.27%)
Oct 07, 2022 159.84 161.18 153.84 154.94 1,046,132 -6.51(-4.03%)
Oct 06, 2022 166.95 167.27 161.23 161.45 819,944 -5.63(-3.37%)
Oct 05, 2022 166.24 167.71 162.57 167.07 1,025,327 -1.28(-0.76%)
Oct 04, 2022 164.37 168.55 163.90 168.35 1,380,330 +5.51(+3.38%)
Oct 03, 2022 164.10 164.19 160.42 162.84 870,413 +0.83(+0.51%)
Sep 30, 2022 160.27 162.67 159.13 162.01 1,203,482 +3.64(+2.30%)
Sep 29, 2022 158.52 158.89 155.41 158.37 791,325 -1.73(-1.08%)
Sep 28, 2022 158.09 160.89 156.47 160.10 1,004,231 +3.47(+2.22%)
Sep 27, 2022 160.72 161.35 155.68 156.62 994,213 -2.64(-1.66%)
Sep 26, 2022 161.43 161.56 157.16 159.26 1,033,838 -2.77(-1.71%)
Sep 23, 2022 162.10 164.30 160.17 162.03 1,010,974 -1.66(-1.01%)
Sep 22, 2022 165.60 165.69 162.19 163.69 1,211,690 -2.59(-1.56%)
Sep 21, 2022 169.42 170.89 165.86 166.28 930,267 -1.71(-1.02%)
Sep 20, 2022 169.47 170.39 166.93 167.99 978,408 -3.03(-1.77%)
Sep 19, 2022 171.04 172.12 168.68 171.01 893,634 -1.76(-1.02%)
Sep 16, 2022 174.47 174.96 170.55 172.78 1,633,317 -2.31(-1.32%)
Sep 15, 2022 179.39 179.39 174.59 175.09 915,862 -4.69(-2.61%)
Sep 14, 2022 179.21 180.57 177.74 179.78 1,231,886 -1.27(-0.70%)
Sep 13, 2022 183.77 183.93 179.57 181.04 1,010,015 -5.16(-2.77%)
Sep 12, 2022 187.88 188.28 185.80 186.20 844,497 -1.68(-0.90%)
Sep 09, 2022 189.59 190.34 187.61 187.88 771,720 -1.50(-0.79%)
Sep 08, 2022 190.94 192.01 186.89 189.38 743,385 -1.54(-0.81%)
Sep 07, 2022 188.31 191.34 188.29 190.93 741,975 +2.47(+1.31%)
Sep 06, 2022 186.34 189.47 185.45 188.46 577,428 +2.67(+1.44%)
Sep 02, 2022 188.24 189.79 184.90 185.79 488,270 -1.25(-0.67%)
Sep 01, 2022 183.86 187.12 183.38 187.04 536,997 +2.06(+1.11%)
Aug 31, 2022 188.12 188.53 184.16 184.98 1,075,285 -2.18(-1.16%)
Aug 30, 2022 191.12 191.52 185.84 187.16 697,692 -3.97(-2.07%)
Aug 29, 2022 191.30 192.02 189.94 191.12 669,302 -1.68(-0.87%)
Aug 26, 2022 196.16 196.94 191.83 192.80 554,533 -3.36(-1.71%)
Aug 25, 2022 193.57 196.37 193.00 196.16 682,253 +2.85(+1.47%)
Aug 24, 2022 191.92 195.47 191.78 193.31 593,211 +1.90(+0.99%)
Aug 23, 2022 193.90 193.99 189.91 191.41 792,731 -3.15(-1.62%)
Aug 22, 2022 195.55 196.44 193.68 194.56 615,520 -2.45(-1.24%)
Aug 19, 2022 198.26 198.26 196.19 197.01 594,149 -1.36(-0.69%)
Aug 18, 2022 201.20 201.54 197.60 198.37 640,409 -1.81(-0.90%)
Aug 17, 2022 196.80 201.34 196.44 200.17 801,919 +2.15(+1.09%)
Aug 16, 2022 197.80 199.27 196.67 198.02 608,481 -0.98(-0.49%)
Aug 15, 2022 196.79 199.04 196.39 199.00 760,329 +1.70(+0.86%)
Aug 12, 2022 194.17 197.54 193.67 197.29 748,516 +4.20(+2.17%)
Aug 11, 2022 193.40 194.99 191.87 193.10 633,407 +0.57(+0.29%)
Aug 10, 2022 191.71 192.69 189.96 192.53 790,572 +3.19(+1.69%)
Aug 09, 2022 187.06 189.38 185.07 189.34 741,299 +2.84(+1.52%)
Aug 08, 2022 184.63 186.74 183.83 186.50 604,603 +2.92(+1.59%)
Aug 05, 2022 180.30 183.90 179.18 183.57 609,264 +1.83(+1.01%)
Aug 04, 2022 181.04 182.88 178.99 181.74 693,785 +0.85(+0.47%)
Aug 03, 2022 176.85 184.26 176.39 180.89 1,325,478 +6.83(+3.93%)
Aug 02, 2022 175.95 176.83 173.57 174.06 927,325 -1.87(-1.06%)
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.