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 (%)
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 138.44 140.94 872,173 -9.26(-6.17%)
May 08, 2023 147.45 150.60 146.85 150.20 1,197,545 +2.14(+1.45%)
May 05, 2023 144.58 148.17 144.50 148.06 1,939,116 +3.78(+2.62%)
May 04, 2023 141.33 145.23 140.91 144.28 1,355,210 +3.38(+2.40%)
May 03, 2023 143.71 144.26 139.31 140.90 2,240,705 -3.78(-2.61%)
May 02, 2023 145.22 145.75 143.19 144.68 1,144,184 -1.14(-0.78%)
May 01, 2023 144.80 146.04 144.13 145.82 805,386 +0.34(+0.24%)
Apr 28, 2023 144.52 146.18 143.75 145.48 1,029,357 +0.88(+0.61%)
Apr 27, 2023 142.88 145.07 142.88 144.60 1,239,108 +1.66(+1.16%)
Apr 26, 2023 143.93 144.95 142.44 142.94 740,474 -0.91(-0.63%)
Apr 25, 2023 145.52 145.95 143.75 143.85 1,035,181 -1.80(-1.23%)
Apr 24, 2023 145.47 145.99 144.29 145.65 1,222,840 +1.01(+0.70%)
Apr 21, 2023 146.00 146.73 144.30 144.63 1,293,101 -0.73(-0.50%)
Apr 20, 2023 145.76 146.61 144.01 145.36 1,778,002 -1.10(-0.75%)
Apr 19, 2023 147.31 148.69 146.41 146.46 1,962,731 -1.83(-1.23%)
Apr 18, 2023 149.16 149.67 146.02 148.29 1,449,937 -1.27(-0.85%)
Apr 17, 2023 149.09 149.82 147.06 149.56 1,317,051 +1.15(+0.77%)
Apr 14, 2023 151.69 154.21 147.77 148.41 1,696,810 -3.52(-2.32%)
Apr 13, 2023 155.96 155.96 150.31 151.94 2,153,702 -4.43(-2.83%)
Apr 12, 2023 158.41 158.69 156.19 156.37 1,253,021 -1.21(-0.77%)
Apr 11, 2023 157.28 158.00 156.39 157.57 1,887,133 +0.44(+0.28%)
Apr 10, 2023 154.44 157.18 154.44 157.13 2,116,677 +1.37(+0.88%)
Apr 06, 2023 154.18 155.75 152.36 155.76 2,301,887 +2.65(+1.73%)
Apr 05, 2023 153.33 154.36 151.48 153.11 3,457,652 -0.14(-0.09%)
Apr 04, 2023 150.20 153.93 148.84 153.26 5,314,591 +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.