Skip to main content

Extra Space Storage Inc (NY: EXR )

147.43 +0.68 (+0.46%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 119.07 121.00 117.69 119.01 1,530,579 -0.40(-0.34%)
Mar 30, 2021 119.77 120.20 118.47 119.42 729,320 -0.18(-0.15%)
Mar 29, 2021 119.44 120.91 117.58 119.60 956,233 +0.55(+0.46%)
Mar 26, 2021 118.09 119.09 116.72 119.05 700,429 +1.43(+1.21%)
Mar 25, 2021 118.22 118.22 115.28 117.62 756,524 +0.03(+0.02%)
Mar 24, 2021 116.88 118.13 116.78 117.59 1,142,091 +0.51(+0.44%)
Mar 23, 2021 115.32 117.52 114.46 117.08 1,212,019 +2.01(+1.75%)
Mar 22, 2021 113.39 115.42 113.18 115.07 685,650 +1.62(+1.43%)
Mar 19, 2021 117.14 117.43 113.17 113.45 2,703,264 -5.16(-4.35%)
Mar 18, 2021 117.50 118.95 116.49 118.61 976,916 +0.68(+0.58%)
Mar 17, 2021 120.27 120.27 117.35 117.93 918,374 -2.34(-1.95%)
Mar 16, 2021 119.83 120.68 119.13 120.27 696,586 +0.39(+0.33%)
Mar 15, 2021 118.81 120.78 118.38 119.88 1,191,284 +1.62(+1.37%)
Mar 12, 2021 115.46 118.35 115.10 118.26 858,914 +3.02(+2.62%)
Mar 11, 2021 114.70 116.40 114.70 115.24 945,094 +0.25(+0.22%)
Mar 10, 2021 114.07 116.36 113.66 114.99 921,758 +1.19(+1.05%)
Mar 09, 2021 112.47 115.08 112.47 113.80 725,029 +1.00(+0.88%)
Mar 08, 2021 110.92 114.11 110.11 112.80 701,552 +2.50(+2.27%)
Mar 05, 2021 109.41 110.79 107.72 110.30 698,478 +1.59(+1.46%)
Mar 04, 2021 110.73 111.49 107.88 108.71 1,207,255 -1.21(-1.10%)
Mar 03, 2021 110.58 111.24 109.35 109.92 958,773 -1.20(-1.08%)
Mar 02, 2021 111.21 112.43 109.46 111.13 1,106,309 +0.84(+0.76%)
Mar 01, 2021 112.99 114.56 110.24 110.29 1,010,654 -1.70(-1.52%)
Feb 26, 2021 115.10 116.36 111.87 111.99 1,284,379 -3.41(-2.96%)
Feb 25, 2021 113.03 117.24 113.03 115.40 1,056,273 +2.17(+1.91%)
Feb 24, 2021 112.65 115.39 112.21 113.24 969,801 +0.53(+0.47%)
Feb 23, 2021 114.48 116.77 111.53 112.70 1,414,542 +5.13(+4.77%)
Feb 22, 2021 106.34 108.54 105.48 107.57 1,374,142 +0.99(+0.93%)
Feb 19, 2021 105.75 107.24 104.55 106.58 2,246,177 +1.16(+1.10%)
Feb 18, 2021 104.39 106.85 104.39 105.42 776,990 +0.49(+0.47%)
Feb 17, 2021 104.48 105.52 103.78 104.93 720,666 +0.52(+0.50%)
Feb 16, 2021 104.06 105.07 102.57 104.41 1,054,807 +0.28(+0.27%)
Feb 12, 2021 104.73 104.73 103.23 104.13 525,739 -0.76(-0.72%)
Feb 11, 2021 104.80 105.49 104.32 104.89 744,313 -0.52(-0.49%)
Feb 10, 2021 107.69 107.79 104.80 105.41 603,716 -1.19(-1.12%)
Feb 09, 2021 104.85 106.65 104.50 106.60 453,245 +2.20(+2.11%)
Feb 08, 2021 103.72 104.46 103.11 104.40 488,445 +0.50(+0.48%)
Feb 05, 2021 104.54 104.54 103.51 103.90 763,130 -0.29(-0.27%)
Feb 04, 2021 103.87 105.28 103.19 104.19 673,762 +0.83(+0.80%)
Feb 03, 2021 103.63 103.96 102.01 103.36 639,014 -0.99(-0.95%)
Feb 02, 2021 103.86 104.76 102.58 104.35 910,458 +0.45(+0.43%)
Feb 01, 2021 102.30 103.97 100.44 103.90 870,135 +2.52(+2.49%)
Jan 29, 2021 100.01 102.72 99.38 101.38 1,242,064 +0.45(+0.45%)
Jan 28, 2021 102.47 103.63 100.88 100.92 813,352 -1.64(-1.60%)
Jan 27, 2021 103.73 105.07 101.98 102.56 854,045 -1.66(-1.59%)
Jan 26, 2021 103.40 104.64 102.89 104.22 918,858 +0.92(+0.89%)
Jan 25, 2021 102.68 104.07 101.74 103.30 739,939 +0.48(+0.47%)
Jan 22, 2021 102.19 103.30 101.56 102.82 1,078,079 +0.64(+0.63%)
Jan 21, 2021 101.39 102.65 101.07 102.18 708,536 -0.11(-0.10%)
Jan 20, 2021 99.12 102.63 98.51 102.29 920,490 +2.81(+2.82%)
Jan 19, 2021 100.19 100.29 98.83 99.48 628,964 -0.46(-0.46%)
Jan 15, 2021 98.51 100.09 97.88 99.95 1,288,308 +1.69(+1.72%)
Jan 14, 2021 99.93 99.95 97.49 98.25 1,146,739 -1.41(-1.41%)
Jan 13, 2021 99.12 100.64 98.90 99.66 1,061,932 -0.04(-0.04%)
Jan 12, 2021 98.87 100.35 98.32 99.70 674,908 +0.49(+0.49%)
Jan 11, 2021 99.46 99.79 98.11 99.21 566,055 -0.62(-0.62%)
Jan 08, 2021 97.42 99.98 97.35 99.83 820,485 +2.74(+2.83%)
Jan 07, 2021 96.60 97.28 96.03 97.09 993,356 +0.23(+0.24%)
Jan 06, 2021 96.70 97.54 94.94 96.85 1,065,088 -0.15(-0.16%)
Jan 05, 2021 98.05 98.89 96.68 97.01 892,130 -1.26(-1.28%)
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.