Skip to main content

Extra Space Storage Inc (NY: EXR )

146.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 138.44 141.69 137.84 140.94 872,173 +2.38(+1.72%)
Jun 14, 2023 139.48 140.05 138.04 138.56 1,252,370 -0.92(-0.66%)
Jun 13, 2023 137.18 140.26 136.07 139.48 2,254,795 +0.50(+0.36%)
Jun 12, 2023 139.59 139.59 135.63 138.99 1,263,816 +0.83(+0.60%)
Jun 09, 2023 139.54 139.54 136.86 138.15 1,139,849 -1.58(-1.13%)
Jun 08, 2023 142.38 142.63 138.97 139.73 1,060,391 -3.20(-2.24%)
Jun 07, 2023 137.68 143.35 136.65 142.93 1,233,533 +5.91(+4.31%)
Jun 06, 2023 138.99 138.99 136.32 137.03 1,069,075 -1.07(-0.78%)
Jun 05, 2023 139.29 140.72 137.86 138.10 749,236 -1.54(-1.10%)
Jun 02, 2023 138.18 140.46 137.00 139.63 866,303 +2.57(+1.88%)
Jun 01, 2023 137.56 137.97 135.21 137.06 1,063,387 -0.87(-0.63%)
May 31, 2023 140.38 141.02 137.03 137.93 2,187,226 -1.82(-1.30%)
May 30, 2023 140.81 142.32 138.92 139.75 986,422 -0.39(-0.28%)
May 26, 2023 139.58 140.35 138.24 140.14 710,233 +1.14(+0.82%)
May 25, 2023 140.83 140.83 138.05 139.00 680,103 -1.02(-0.73%)
May 24, 2023 141.07 142.45 139.28 140.03 905,754 -1.56(-1.10%)
May 23, 2023 141.96 142.77 141.26 141.59 537,735 -0.54(-0.38%)
May 22, 2023 142.03 142.93 140.78 142.12 611,810 +0.53(+0.37%)
May 19, 2023 143.41 143.91 141.16 141.59 757,894 -1.03(-0.72%)
May 18, 2023 142.65 143.19 141.76 142.63 766,031 -0.02(-0.01%)
May 17, 2023 143.08 143.76 141.77 142.65 846,522 +0.08(+0.05%)
May 16, 2023 144.96 145.64 142.51 142.57 653,220 -2.96(-2.04%)
May 15, 2023 146.96 147.47 145.14 145.53 915,023 -1.26(-0.86%)
May 12, 2023 145.67 146.85 145.01 146.80 537,547 +0.93(+0.64%)
May 11, 2023 149.31 149.56 145.62 145.87 672,376 -4.04(-2.70%)
May 10, 2023 150.53 150.98 148.43 149.91 1,152,219 +0.35(+0.24%)
May 09, 2023 149.00 150.34 146.95 149.56 1,028,458 -0.53(-0.35%)
May 08, 2023 147.33 150.48 146.74 150.09 1,198,495 +2.14(+1.45%)
May 05, 2023 144.46 148.05 144.39 147.94 1,940,654 +3.78(+2.62%)
May 04, 2023 141.22 145.11 140.80 144.17 1,356,285 +3.38(+2.40%)
May 03, 2023 143.59 144.15 139.19 140.79 2,242,483 -3.78(-2.61%)
May 02, 2023 145.10 145.64 143.08 144.57 1,145,092 -1.14(-0.78%)
May 01, 2023 144.68 145.93 144.02 145.71 806,025 +0.34(+0.24%)
Apr 28, 2023 144.41 146.06 143.64 145.36 1,030,174 +0.88(+0.61%)
Apr 27, 2023 142.77 144.96 142.77 144.48 1,240,091 +1.65(+1.16%)
Apr 26, 2023 143.81 144.84 142.33 142.83 741,061 -0.91(-0.63%)
Apr 25, 2023 145.40 145.83 143.63 143.74 1,036,002 -1.80(-1.23%)
Apr 24, 2023 145.35 145.88 144.17 145.53 1,223,810 +1.01(+0.70%)
Apr 21, 2023 145.89 146.61 144.19 144.52 1,294,127 -0.73(-0.50%)
Apr 20, 2023 145.65 146.49 143.90 145.25 1,779,413 -1.10(-0.75%)
Apr 19, 2023 147.20 148.57 146.29 146.35 1,964,288 -1.83(-1.23%)
Apr 18, 2023 149.04 149.55 145.91 148.17 1,451,087 -1.27(-0.85%)
Apr 17, 2023 148.98 149.70 146.94 149.44 1,318,095 +1.15(+0.77%)
Apr 14, 2023 151.57 154.09 147.66 148.30 1,698,156 -3.52(-2.32%)
Apr 13, 2023 155.84 155.84 150.19 151.81 2,155,411 -4.43(-2.83%)
Apr 12, 2023 158.29 158.56 156.07 156.24 1,254,015 -1.21(-0.77%)
Apr 11, 2023 157.16 157.88 156.27 157.45 1,888,630 +0.44(+0.28%)
Apr 10, 2023 154.32 157.06 154.32 157.01 2,118,357 +1.37(+0.88%)
Apr 06, 2023 154.05 155.64 152.24 155.64 2,303,713 +2.65(+1.73%)
Apr 05, 2023 153.21 154.23 151.36 152.99 3,460,395 -0.14(-0.09%)
Apr 04, 2023 150.09 153.80 148.72 153.13 5,318,807 +5.41(+3.66%)
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.