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

Extra Space Storage Inc (NY: EXR )

163.30 -1.44 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2005 12.98 13.06 12.75 12.97 208,200 +0.03(+0.23%)
Jan 28, 2005 13.10 13.10 12.80 12.94 114,800 -0.06(-0.46%)
Jan 27, 2005 12.95 13.06 12.94 13.00 61,500 +0.05(+0.39%)
Jan 26, 2005 13.20 13.20 12.80 12.95 93,200 -0.16(-1.22%)
Jan 25, 2005 13.23 13.30 12.95 13.11 246,300 -0.12(-0.91%)
Jan 24, 2005 13.17 13.25 13.13 13.23 162,000 +0.05(+0.38%)
Jan 21, 2005 13.18 13.20 13.07 13.18 64,500 +0.03(+0.23%)
Jan 20, 2005 13.40 13.40 13.10 13.15 229,000 -0.15(-1.13%)
Jan 19, 2005 13.20 13.44 12.80 13.30 1,628,200 +0.05(+0.38%)
Jan 18, 2005 13.45 13.45 12.95 13.25 790,700 -0.61(-4.40%)
Jan 14, 2005 13.25 13.86 13.19 13.86 525,800 +0.81(+6.21%)
Jan 13, 2005 13.40 13.43 13.00 13.05 281,100 -0.45(-3.33%)
Jan 12, 2005 13.55 13.57 13.11 13.50 120,200 +0.04(+0.30%)
Jan 11, 2005 13.40 13.49 13.10 13.46 41,800 +0.05(+0.37%)
Jan 10, 2005 13.66 13.72 13.40 13.41 123,200 -0.35(-2.54%)
Jan 07, 2005 13.50 13.95 13.28 13.76 68,600 +0.31(+2.30%)
Jan 06, 2005 13.10 13.58 13.00 13.45 60,800 +0.45(+3.46%)
Jan 05, 2005 13.50 13.50 12.96 13.00 78,200 -0.42(-3.13%)
Jan 04, 2005 13.40 13.80 13.40 13.42 74,700 +0.13(+0.98%)
Jan 03, 2005 13.35 13.48 12.82 13.29 157,500 -0.04(-0.30%)
Dec 31, 2004 13.50 13.50 13.26 13.33 43,700 -0.07(-0.52%)
Dec 30, 2004 13.40 13.63 13.33 13.40 98,600 +0.05(+0.37%)
Dec 29, 2004 13.65 13.66 13.20 13.35 58,800 -0.25(-1.84%)
Dec 28, 2004 13.43 13.67 13.35 13.60 50,400 +0.17(+1.27%)
Dec 27, 2004 13.55 13.67 13.32 13.43 31,500 -0.12(-0.89%)
Dec 23, 2004 13.65 13.79 13.50 13.55 44,100 -0.01(-0.07%)
Dec 22, 2004 13.36 13.60 13.26 13.56 71,200 +0.20(+1.50%)
Dec 21, 2004 13.30 13.37 13.25 13.36 112,300 +0.08(+0.60%)
Dec 20, 2004 13.20 13.40 13.19 13.28 63,600 -0.01(-0.08%)
Dec 17, 2004 13.47 13.47 13.22 13.29 134,800 -0.10(-0.75%)
Dec 16, 2004 13.36 13.60 13.26 13.39 192,700 +0.03(+0.22%)
Dec 15, 2004 13.51 13.68 13.35 13.36 75,000 -0.15(-1.11%)
Dec 14, 2004 13.58 13.70 13.45 13.51 139,100 -0.18(-1.31%)
Dec 13, 2004 13.75 13.88 13.27 13.69 98,600 +0.01(+0.07%)
Dec 10, 2004 13.75 13.79 13.58 13.68 83,300 -0.07(-0.51%)
Dec 09, 2004 13.85 13.86 13.65 13.75 84,700 -0.30(-2.14%)
Dec 08, 2004 14.01 14.15 14.00 14.05 621,000 +0.05(+0.36%)
Dec 07, 2004 14.15 14.20 13.89 14.00 326,800 -0.15(-1.06%)
Dec 06, 2004 14.45 14.45 14.00 14.15 94,800 -0.20(-1.39%)
Dec 03, 2004 14.20 14.40 14.20 14.35 76,300 +0.15(+1.06%)
Dec 02, 2004 14.05 14.25 14.05 14.20 46,500 +0.20(+1.43%)
Dec 01, 2004 13.85 14.11 13.71 14.00 145,900 +0.10(+0.72%)
Nov 30, 2004 14.10 14.10 13.71 13.90 83,400 -0.10(-0.71%)
Nov 29, 2004 13.95 14.10 13.85 14.00 115,500 +0.10(+0.72%)
Nov 26, 2004 13.98 14.00 13.86 13.90 25,400 -0.08(-0.57%)
Nov 24, 2004 14.14 14.20 13.90 13.98 80,900 -0.16(-1.13%)
Nov 23, 2004 14.40 14.40 13.70 14.14 108,600 -0.04(-0.28%)
Nov 22, 2004 14.05 14.18 13.80 14.18 71,600 +0.13(+0.93%)
Nov 19, 2004 14.06 14.15 13.91 14.05 22,100 +0.00(+0.00%)
Nov 18, 2004 14.10 14.25 13.83 14.05 43,800 -0.15(-1.06%)
Nov 17, 2004 14.15 14.39 14.10 14.20 120,700 +0.10(+0.71%)
Nov 16, 2004 14.20 14.20 13.65 14.10 74,900 -0.25(-1.74%)
Nov 15, 2004 14.10 14.55 13.85 14.35 133,400 +0.25(+1.77%)
Nov 12, 2004 14.15 14.21 14.04 14.10 39,100 -0.05(-0.35%)
Nov 11, 2004 14.13 14.20 14.00 14.15 44,800 +0.02(+0.14%)
Nov 10, 2004 14.07 14.47 13.70 14.13 59,300 +0.05(+0.36%)
Nov 09, 2004 14.05 14.24 13.80 14.08 129,100 +0.03(+0.21%)
Nov 08, 2004 14.10 14.18 13.95 14.05 63,500 +0.00(+0.00%)
Nov 05, 2004 14.00 14.15 13.80 14.05 55,700 +0.05(+0.36%)
Nov 04, 2004 13.90 14.24 13.80 14.00 47,500 +0.10(+0.72%)
Nov 03, 2004 13.90 14.05 13.60 13.90 85,300 +0.04(+0.29%)
Nov 02, 2004 13.84 14.10 13.80 13.86 93,500 +0.12(+0.87%)
Nov 01, 2004 13.76 13.96 13.59 13.74 60,200 -0.12(-0.87%)
Oct 29, 2004 13.95 13.96 13.50 13.86 233,700 -0.06(-0.43%)
Oct 28, 2004 14.00 14.26 13.80 13.92 107,400 +0.02(+0.14%)
Oct 27, 2004 13.50 14.00 13.40 13.90 173,800 +0.35(+2.58%)
Oct 26, 2004 13.25 13.70 13.20 13.55 137,200 +0.25(+1.88%)
Oct 25, 2004 13.27 13.49 13.20 13.30 100,100 +0.00(+0.00%)
Oct 22, 2004 13.38 13.50 13.29 13.30 75,200 -0.08(-0.60%)
Oct 21, 2004 13.05 13.40 12.90 13.38 49,900 +0.28(+2.14%)
Oct 20, 2004 12.95 13.10 12.85 13.10 57,400 +0.05(+0.38%)
Oct 19, 2004 13.10 13.50 13.05 13.05 56,200 -0.07(-0.53%)
Oct 18, 2004 13.05 13.40 12.91 13.12 52,000 +0.14(+1.08%)
Oct 15, 2004 13.04 13.17 12.87 12.98 73,600 -0.08(-0.61%)
Oct 14, 2004 12.96 13.06 12.93 13.06 44,100 +0.10(+0.77%)
Oct 13, 2004 13.15 13.30 12.95 12.96 75,500 -0.14(-1.07%)
Oct 12, 2004 13.10 13.25 12.97 13.10 69,000 +0.00(+0.00%)
Oct 11, 2004 13.22 13.25 13.00 13.10 90,300 -0.12(-0.91%)
Oct 08, 2004 13.05 13.22 13.00 13.22 118,200 +0.20(+1.54%)
Oct 07, 2004 13.00 13.39 12.96 13.02 160,200 -0.08(-0.61%)
Oct 06, 2004 12.86 13.15 12.86 13.10 447,600 +0.24(+1.87%)
Oct 05, 2004 12.90 13.03 12.82 12.86 128,300 -0.08(-0.62%)
Oct 04, 2004 13.01 13.05 12.90 12.94 122,500 -0.06(-0.46%)
Oct 01, 2004 12.76 13.06 12.60 13.00 218,500 +0.25(+1.96%)
Sep 30, 2004 12.85 12.85 12.30 12.75 1,201,800 -0.13(-1.01%)
Sep 29, 2004 13.11 13.12 12.60 12.88 159,900 -0.03(-0.23%)
Sep 28, 2004 13.06 13.14 12.63 12.91 202,900 -0.14(-1.07%)
Sep 27, 2004 13.55 13.55 12.93 13.05 182,200 -0.45(-3.33%)
Sep 24, 2004 13.30 13.55 13.25 13.50 67,600 +0.21(+1.58%)
Sep 23, 2004 13.40 13.65 13.22 13.29 211,000 -0.21(-1.56%)
Sep 22, 2004 13.20 13.62 13.05 13.50 455,800 +0.03(+0.22%)
Sep 21, 2004 13.30 13.60 13.28 13.47 243,700 +0.12(+0.90%)
Sep 20, 2004 13.54 13.64 13.13 13.35 112,300 -0.29(-2.13%)
Sep 17, 2004 12.55 13.64 12.55 13.64 400,200 +0.31(+2.33%)
Sep 16, 2004 13.35 13.48 13.10 13.33 126,300 -0.02(-0.15%)
Sep 15, 2004 13.30 13.55 13.09 13.35 138,900 -0.16(-1.18%)
Sep 14, 2004 13.65 13.65 13.30 13.51 130,000 -0.20(-1.46%)
Sep 13, 2004 13.10 13.75 12.94 13.71 223,700 +0.11(+0.81%)
Sep 10, 2004 13.40 13.73 13.25 13.60 139,900 +0.11(+0.82%)
Sep 09, 2004 13.65 13.71 13.41 13.49 113,900 -0.16(-1.17%)
Sep 08, 2004 13.80 13.83 13.61 13.65 93,800 -0.15(-1.09%)
Sep 07, 2004 13.55 13.85 13.46 13.80 101,100 +0.15(+1.10%)
Sep 03, 2004 13.55 13.84 13.50 13.65 88,600 -0.14(-1.02%)
Sep 02, 2004 13.65 13.88 13.10 13.79 149,200 +0.14(+1.03%)
Sep 01, 2004 14.30 14.38 13.42 13.65 170,900 -0.15(-1.09%)
Aug 31, 2004 13.54 13.80 13.00 13.80 261,900 +0.32(+2.37%)
Aug 30, 2004 13.45 13.59 13.35 13.48 119,100 +0.03(+0.22%)
Aug 27, 2004 13.40 13.63 13.21 13.45 694,300 +0.07(+0.52%)
Aug 26, 2004 13.05 13.45 12.95 13.38 435,200 +0.38(+2.92%)
Aug 25, 2004 12.75 13.09 12.75 13.00 500,200 +0.02(+0.15%)
Aug 24, 2004 12.55 12.99 12.55 12.98 382,900 +0.43(+3.43%)
Aug 23, 2004 12.55 12.59 12.50 12.55 64,400 +0.00(+0.00%)
Aug 20, 2004 12.53 12.59 12.50 12.55 144,900 +0.02(+0.16%)
Aug 19, 2004 12.50 12.55 12.50 12.53 126,900 +0.02(+0.16%)
Aug 18, 2004 12.50 12.65 12.50 12.51 149,800 +0.00(+0.00%)
Aug 17, 2004 12.50 12.54 12.50 12.51 153,600 +0.01(+0.08%)
Aug 16, 2004 12.50 12.53 12.50 12.50 188,800 +0.00(+0.00%)
Aug 13, 2004 12.50 12.52 12.50 12.50 669,300 +0.00(+0.00%)
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.