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 (%)
Mar 31, 2016 69.27 69.95 69.16 69.94 991,521 +0.71(+1.03%)
Mar 30, 2016 69.82 69.90 68.96 69.22 1,082,898 -0.35(-0.51%)
Mar 29, 2016 68.45 69.59 68.15 69.58 1,165,331 +1.38(+2.03%)
Mar 28, 2016 67.47 68.47 67.42 68.19 736,148 +0.79(+1.17%)
Mar 24, 2016 66.72 67.41 67.41 67.41 1,175,608 +0.53(+0.79%)
Mar 23, 2016 66.49 67.49 66.25 66.88 1,321,532 +0.55(+0.82%)
Mar 22, 2016 65.82 66.92 65.82 66.33 1,679,530 +0.10(+0.15%)
Mar 21, 2016 66.86 67.41 66.04 66.23 1,545,736 -0.82(-1.23%)
Mar 18, 2016 68.38 68.62 66.82 67.05 4,115,625 -1.24(-1.82%)
Mar 17, 2016 67.39 68.54 67.21 68.30 1,344,271 +0.97(+1.44%)
Mar 16, 2016 65.64 67.52 65.42 67.32 1,359,371 +1.29(+1.95%)
Mar 15, 2016 65.11 66.64 65.10 66.04 1,270,939 +0.73(+1.11%)
Mar 14, 2016 65.00 65.45 64.69 65.31 1,067,631 +0.15(+0.23%)
Mar 11, 2016 64.39 65.19 63.78 65.16 1,380,782 +1.88(+2.97%)
Mar 10, 2016 63.55 63.90 62.52 63.28 1,397,857 +0.16(+0.25%)
Mar 09, 2016 62.09 63.63 61.98 63.13 1,493,073 +1.11(+1.80%)
Mar 08, 2016 61.96 62.92 61.69 62.01 1,792,604 -0.11(-0.18%)
Mar 07, 2016 62.00 62.79 61.68 62.12 1,646,151 -0.28(-0.45%)
Mar 04, 2016 63.04 63.16 62.17 62.41 1,547,475 -0.63(-1.00%)
Mar 03, 2016 64.15 64.22 62.24 63.04 1,515,462 -1.08(-1.69%)
Mar 02, 2016 62.43 64.15 62.14 64.12 1,920,336 +1.52(+2.43%)
Mar 01, 2016 61.58 62.61 61.22 62.60 1,617,213 +1.55(+2.54%)
Feb 29, 2016 61.80 62.18 61.02 61.05 1,935,867 -0.71(-1.16%)
Feb 26, 2016 62.90 62.99 61.74 61.76 1,323,985 -1.06(-1.69%)
Feb 25, 2016 61.55 62.96 61.33 62.82 1,538,205 +1.76(+2.88%)
Feb 24, 2016 63.61 64.54 60.40 61.06 2,224,837 -2.77(-4.34%)
Feb 23, 2016 63.52 64.79 63.34 63.83 1,520,172 -0.07(-0.10%)
Feb 22, 2016 64.29 65.20 63.75 63.90 910,965 -0.16(-0.24%)
Feb 19, 2016 62.80 64.87 62.52 64.06 1,790,876 +1.23(+1.95%)
Feb 18, 2016 62.91 63.31 62.42 62.83 1,253,884 -0.28(-0.45%)
Feb 17, 2016 61.79 63.31 61.68 63.11 1,691,141 +1.45(+2.35%)
Feb 16, 2016 60.94 61.72 60.54 61.66 1,561,294 +1.18(+1.95%)
Feb 12, 2016 60.68 60.48 60.48 60.48 1,819,651 +0.38(+0.63%)
Feb 11, 2016 58.78 60.59 58.54 60.10 2,356,383 +0.76(+1.28%)
Feb 10, 2016 59.07 60.00 59.00 59.34 1,484,628 +0.43(+0.73%)
Feb 09, 2016 57.70 59.58 57.30 58.91 2,154,766 +0.64(+1.10%)
Feb 08, 2016 60.34 60.34 56.54 58.27 2,717,124 -2.44(-4.03%)
Feb 05, 2016 63.66 63.70 60.56 60.72 2,769,115 -3.26(-5.10%)
Feb 04, 2016 65.31 65.60 63.77 63.98 2,286,580 -1.68(-2.56%)
Feb 03, 2016 68.02 68.06 65.02 65.66 1,900,509 -2.04(-3.01%)
Feb 02, 2016 66.60 68.17 66.25 67.70 2,023,226 +1.20(+1.80%)
Feb 01, 2016 67.18 67.47 66.34 66.50 2,002,813 -0.89(-1.32%)
Jan 29, 2016 66.97 67.82 66.40 67.39 1,812,796 +1.00(+1.51%)
Jan 28, 2016 66.03 67.33 65.98 66.39 1,288,986 +0.45(+0.68%)
Jan 27, 2016 66.92 66.98 65.58 65.94 1,306,268 -1.28(-1.90%)
Jan 26, 2016 65.46 67.62 65.27 67.22 1,980,532 +2.13(+3.26%)
Jan 25, 2016 65.20 66.13 64.86 65.10 1,534,459 +0.19(+0.29%)
Jan 22, 2016 64.06 65.39 63.57 64.91 1,201,383 +1.95(+3.10%)
Jan 21, 2016 63.23 63.94 62.81 62.96 1,915,873 -0.10(-0.15%)
Jan 20, 2016 65.42 65.66 62.09 63.05 2,907,794 -2.71(-4.12%)
Jan 19, 2016 64.73 66.06 64.48 65.77 2,492,840 +1.84(+2.87%)
Jan 15, 2016 63.89 63.93 63.93 63.93 30,948,882 -0.88(-1.36%)
Jan 14, 2016 67.21 67.24 62.91 64.81 5,327,335 -1.73(-2.60%)
Jan 13, 2016 67.76 68.36 66.53 66.55 1,530,905 -0.71(-1.06%)
Jan 12, 2016 67.96 68.22 67.00 67.26 1,471,244 -0.22(-0.33%)
Jan 11, 2016 67.07 68.34 67.07 67.48 1,603,301 +0.67(+1.00%)
Jan 08, 2016 67.22 68.00 66.73 66.81 942,267 -0.20(-0.30%)
Jan 07, 2016 66.78 67.44 66.52 67.01 1,241,734 -0.72(-1.06%)
Jan 06, 2016 66.65 68.31 66.51 67.73 1,481,374 +0.56(+0.83%)
Jan 05, 2016 65.26 67.47 65.25 67.18 1,167,148 +1.92(+2.94%)
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.