Skip to main content

Extra Space Storage Inc (NY: EXR )

147.00 +0.25 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 57.40 58.21 57.35 57.89 1,511,186 +0.30(+0.53%)
Mar 30, 2017 57.35 57.64 56.72 57.59 746,788 -0.05(-0.08%)
Mar 29, 2017 58.01 58.01 57.13 57.63 1,062,043 -0.54(-0.94%)
Mar 28, 2017 58.03 58.22 57.32 58.18 739,174 +0.23(+0.40%)
Mar 27, 2017 58.54 58.58 57.63 57.95 908,944 -0.45(-0.77%)
Mar 24, 2017 58.98 59.07 58.21 58.40 736,593 -0.36(-0.61%)
Mar 23, 2017 58.78 59.30 58.38 58.76 1,336,594 +0.02(+0.04%)
Mar 22, 2017 58.92 58.95 58.01 58.73 1,040,966 +0.12(+0.21%)
Mar 21, 2017 58.81 59.13 58.30 58.61 1,066,292 -0.05(-0.08%)
Mar 20, 2017 58.72 58.90 58.25 58.65 752,099 +0.01(+0.01%)
Mar 17, 2017 58.30 59.08 58.05 58.65 1,311,546 +0.53(+0.91%)
Mar 16, 2017 58.76 59.08 58.08 58.12 974,286 -0.64(-1.09%)
Mar 15, 2017 57.74 59.04 57.39 58.76 1,267,904 +1.07(+1.85%)
Mar 14, 2017 57.04 57.70 56.70 57.69 1,513,385 +0.68(+1.20%)
Mar 13, 2017 57.64 58.02 56.76 57.00 2,193,306 -0.55(-0.96%)
Mar 10, 2017 58.70 59.40 57.43 57.56 1,698,484 -1.15(-1.95%)
Mar 09, 2017 60.61 60.82 58.68 58.70 1,519,148 -1.84(-3.04%)
Mar 08, 2017 60.70 61.15 60.18 60.54 1,365,878 -0.29(-0.47%)
Mar 07, 2017 61.02 61.21 60.56 60.83 1,333,118 -0.36(-0.59%)
Mar 06, 2017 60.59 61.34 60.24 61.19 1,112,322 +0.29(+0.48%)
Mar 03, 2017 60.80 61.06 60.24 60.90 847,456 -0.26(-0.43%)
Mar 02, 2017 61.30 61.88 60.88 61.16 709,884 -0.31(-0.50%)
Mar 01, 2017 60.79 61.66 60.41 61.47 837,515 +0.49(+0.80%)
Feb 28, 2017 61.35 61.75 60.89 60.98 1,047,703 -0.25(-0.40%)
Feb 27, 2017 61.35 61.68 61.06 61.23 605,919 +0.02(+0.03%)
Feb 24, 2017 60.98 61.46 60.44 61.21 858,619 +0.27(+0.44%)
Feb 23, 2017 60.39 60.97 59.24 60.95 1,216,153 +0.94(+1.57%)
Feb 22, 2017 60.55 61.80 59.91 60.01 2,359,631 -0.35(-0.57%)
Feb 21, 2017 59.40 60.58 58.77 60.35 1,671,573 +0.86(+1.45%)
Feb 17, 2017 59.49 59.49 59.49 0 +1.83(+3.18%)
Feb 16, 2017 57.26 58.01 56.80 57.66 1,517,929 +1.02(+1.81%)
Feb 15, 2017 55.99 56.76 55.34 56.63 950,015 +0.03(+0.05%)
Feb 14, 2017 57.64 57.64 56.14 56.60 834,449 -1.04(-1.80%)
Feb 13, 2017 57.95 58.19 57.36 57.64 800,334 -0.12(-0.20%)
Feb 10, 2017 57.26 57.85 57.13 57.76 540,337 +0.38(+0.66%)
Feb 09, 2017 57.19 57.54 56.79 57.38 420,251 +0.25(+0.43%)
Feb 08, 2017 56.79 57.83 56.70 57.13 1,132,635 +0.36(+0.64%)
Feb 07, 2017 56.36 57.15 56.36 56.77 877,031 +0.39(+0.70%)
Feb 06, 2017 56.26 56.59 55.54 56.38 716,171 +0.15(+0.27%)
Feb 03, 2017 56.31 56.42 55.65 56.22 917,180 +0.42(+0.76%)
Feb 02, 2017 55.15 56.12 55.15 55.80 928,311 +0.63(+1.14%)
Feb 01, 2017 55.23 55.62 55.04 55.17 1,040,173 -0.32(-0.57%)
Jan 31, 2017 55.65 56.28 55.32 55.48 992,333 -0.19(-0.35%)
Jan 30, 2017 56.23 56.62 55.55 55.68 1,073,452 -0.69(-1.23%)
Jan 27, 2017 57.10 57.33 56.29 56.37 1,051,526 -0.60(-1.05%)
Jan 26, 2017 56.86 57.33 56.24 56.97 1,226,037 +0.16(+0.28%)
Jan 25, 2017 57.96 58.23 56.39 56.81 1,416,220 -1.05(-1.82%)
Jan 24, 2017 57.63 58.09 57.53 57.86 989,808 +0.11(+0.19%)
Jan 23, 2017 56.72 57.86 56.72 57.76 1,545,642 +1.22(+2.15%)
Jan 20, 2017 56.26 56.66 55.65 56.54 1,308,229 +0.25(+0.44%)
Jan 19, 2017 56.03 56.33 55.69 56.29 988,677 -0.05(-0.10%)
Jan 18, 2017 56.31 56.66 55.82 56.35 1,183,024 +0.10(+0.18%)
Jan 17, 2017 55.95 56.33 55.75 56.25 1,516,844 +0.30(+0.54%)
Jan 13, 2017 55.95 55.95 55.95 0 -0.89(-1.57%)
Jan 12, 2017 57.47 57.51 56.39 56.84 1,618,666 -0.65(-1.13%)
Jan 11, 2017 59.13 59.21 57.47 57.49 1,993,909 -1.52(-2.58%)
Jan 10, 2017 60.26 60.38 58.98 59.01 1,240,505 -1.26(-2.08%)
Jan 09, 2017 61.05 61.13 60.11 60.27 800,638 -0.72(-1.19%)
Jan 06, 2017 60.16 61.07 59.80 60.99 1,226,473 +0.56(+0.93%)
Jan 05, 2017 59.17 60.46 58.50 60.43 1,172,871 +0.78(+1.30%)
Jan 04, 2017 59.43 59.97 59.13 59.65 1,186,830 +0.32(+0.53%)
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.