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

Extra Space Storage Inc (NY: EXR )

158.53 +3.76 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 153.83 157.73 153.23 156.91 1,246,514 +3.72(+2.43%)
Jun 12, 2024 153.42 157.30 152.54 153.19 1,577,029 +3.44(+2.30%)
Jun 11, 2024 147.15 150.39 146.36 149.74 1,014,457 +1.49(+1.00%)
Jun 10, 2024 145.69 148.93 144.09 148.26 1,194,234 +1.67(+1.14%)
Jun 07, 2024 144.68 147.83 144.26 146.59 1,026,004 -0.38(-0.26%)
Jun 06, 2024 145.83 147.54 144.63 146.96 558,721 +0.02(+0.01%)
Jun 05, 2024 147.05 148.44 145.50 146.94 882,397 +0.40(+0.27%)
Jun 04, 2024 143.42 148.01 142.98 146.55 746,951 +3.08(+2.15%)
Jun 03, 2024 144.27 144.27 142.33 143.47 551,318 +0.18(+0.12%)
May 31, 2024 141.67 143.91 141.13 143.29 1,261,901 +3.06(+2.18%)
May 30, 2024 138.62 140.30 138.01 140.23 544,954 +3.25(+2.37%)
May 29, 2024 138.70 139.50 136.14 136.99 616,492 -3.92(-2.78%)
May 28, 2024 142.47 143.43 140.86 140.91 825,144 -0.22(-0.15%)
May 24, 2024 141.91 141.97 140.64 141.12 464,446 -0.05(-0.03%)
May 23, 2024 144.67 144.67 140.97 141.17 599,670 -3.70(-2.56%)
May 22, 2024 144.38 146.67 144.00 144.87 775,943 +0.29(+0.20%)
May 21, 2024 148.12 148.68 143.01 144.59 1,875,902 -4.17(-2.80%)
May 20, 2024 149.96 150.92 148.68 148.75 743,120 -1.58(-1.05%)
May 17, 2024 150.85 150.86 149.29 150.34 572,773 +0.53(+0.36%)
May 16, 2024 149.56 152.06 149.56 149.80 726,156 -0.72(-0.48%)
May 15, 2024 150.28 150.83 148.84 150.53 952,861 +3.40(+2.31%)
May 14, 2024 147.72 149.62 146.67 147.13 727,791 +0.75(+0.51%)
May 13, 2024 146.13 147.56 145.16 146.38 615,607 +1.21(+0.83%)
May 10, 2024 144.94 145.56 143.62 145.17 717,646 +0.44(+0.31%)
May 09, 2024 140.24 144.75 139.68 144.73 954,896 +5.22(+3.74%)
May 08, 2024 140.97 141.06 139.16 139.51 639,286 -2.33(-1.64%)
May 07, 2024 142.53 143.22 141.50 141.84 1,140,625 +0.61(+0.43%)
May 06, 2024 141.90 142.32 138.97 141.22 1,081,773 +0.80(+0.57%)
May 03, 2024 140.97 142.37 139.64 140.42 979,169 +2.06(+1.49%)
May 02, 2024 138.60 139.14 136.20 138.36 1,603,271 +1.08(+0.79%)
May 01, 2024 137.39 141.33 135.05 137.28 2,041,327 +4.38(+3.29%)
Apr 30, 2024 134.09 135.98 132.80 132.91 1,818,905 -3.07(-2.26%)
Apr 29, 2024 133.81 136.55 133.81 135.98 1,112,520 +3.87(+2.93%)
Apr 26, 2024 133.01 134.96 131.97 132.11 723,938 -0.36(-0.27%)
Apr 25, 2024 131.39 132.95 130.44 132.46 1,008,996 -0.80(-0.60%)
Apr 24, 2024 131.05 134.61 129.68 133.26 1,159,314 +1.35(+1.02%)
Apr 23, 2024 131.39 133.70 131.25 131.92 1,174,806 +0.53(+0.41%)
Apr 22, 2024 131.83 132.68 130.49 131.38 1,233,560 +0.28(+0.21%)
Apr 19, 2024 133.11 133.42 130.53 131.11 1,496,831 -1.72(-1.30%)
Apr 18, 2024 134.89 135.46 132.27 132.83 1,023,958 -1.88(-1.40%)
Apr 17, 2024 134.70 136.84 134.55 134.71 900,976 +0.29(+0.21%)
Apr 16, 2024 135.79 136.03 133.00 134.42 1,183,167 -1.90(-1.39%)
Apr 15, 2024 139.06 139.74 134.92 136.32 1,505,938 -2.93(-2.10%)
Apr 12, 2024 140.84 141.15 138.58 139.25 694,358 -2.48(-1.75%)
Apr 11, 2024 141.98 142.60 138.61 141.74 835,819 +0.69(+0.49%)
Apr 10, 2024 146.59 146.59 139.76 141.04 1,309,361 -9.79(-6.49%)
Apr 09, 2024 148.47 151.00 148.30 150.83 973,678 +3.29(+2.23%)
Apr 08, 2024 145.88 147.66 145.01 147.55 941,953 +2.72(+1.88%)
Apr 05, 2024 143.05 145.05 142.20 144.82 955,904 +1.78(+1.25%)
Apr 04, 2024 144.51 147.83 142.25 143.04 1,044,185 -0.53(-0.37%)
Apr 03, 2024 143.93 144.26 141.19 143.58 1,102,662 -0.42(-0.30%)
Apr 02, 2024 143.76 144.65 142.38 144.00 1,244,015 -1.24(-0.85%)
Apr 01, 2024 145.51 146.22 144.34 145.24 852,526 -0.26(-0.18%)
Mar 28, 2024 145.71 145.55 144.65 145.50 1,227,023 +0.25(+0.17%)
Mar 27, 2024 140.71 145.85 140.38 145.25 1,128,211 +6.22(+4.48%)
Mar 26, 2024 139.16 140.54 139.03 139.03 806,346 -0.04(-0.03%)
Mar 25, 2024 140.15 141.08 138.84 139.06 932,280 -0.85(-0.61%)
Mar 22, 2024 141.35 141.37 138.91 139.91 1,213,333 -0.98(-0.70%)
Mar 21, 2024 140.09 142.13 138.91 140.90 1,390,526 +1.83(+1.32%)
Mar 20, 2024 136.26 140.19 135.85 139.06 1,847,329 +2.08(+1.52%)
Mar 19, 2024 135.75 138.24 135.75 136.99 847,892 +0.33(+0.24%)
Mar 18, 2024 137.86 138.64 136.51 136.66 947,687 -1.25(-0.90%)
Mar 15, 2024 138.88 141.07 137.60 137.91 2,453,700 -2.95(-2.09%)
Mar 14, 2024 143.52 144.73 139.33 140.86 1,221,110 -3.87(-2.67%)
Mar 13, 2024 147.33 148.38 144.10 144.73 1,198,435 -2.70(-1.83%)
Mar 12, 2024 145.27 147.97 143.93 147.43 1,186,410 +1.16(+0.80%)
Mar 11, 2024 148.20 149.12 144.58 146.26 1,275,553 -1.16(-0.79%)
Mar 08, 2024 144.56 148.04 144.36 147.43 1,151,198 +4.05(+2.83%)
Mar 07, 2024 141.51 143.56 140.34 143.38 1,147,911 +2.38(+1.69%)
Mar 06, 2024 142.03 142.03 139.58 141.00 833,230 +1.42(+1.02%)
Mar 05, 2024 143.53 144.42 138.83 139.58 953,064 -4.80(-3.32%)
Mar 04, 2024 139.67 144.48 139.19 144.37 1,525,038 +4.03(+2.87%)
Mar 01, 2024 137.67 140.55 135.71 140.34 1,190,676 +2.34(+1.69%)
Feb 29, 2024 136.84 138.79 134.53 138.00 1,827,318 +2.62(+1.94%)
Feb 28, 2024 132.64 136.63 129.44 135.38 2,560,919 -1.89(-1.38%)
Feb 27, 2024 137.53 138.81 137.18 137.27 1,339,143 +1.00(+0.73%)
Feb 26, 2024 136.60 138.56 135.53 136.27 1,391,794 -0.84(-0.61%)
Feb 23, 2024 138.18 138.50 137.10 137.11 1,008,028 -1.30(-0.94%)
Feb 22, 2024 139.84 140.24 138.28 138.41 1,054,860 -1.68(-1.20%)
Feb 21, 2024 142.78 143.37 138.52 140.09 1,264,551 +1.65(+1.19%)
Feb 20, 2024 137.93 138.57 136.75 138.44 1,065,672 -0.15(-0.11%)
Feb 16, 2024 136.87 138.96 136.77 138.59 1,826,596 -0.20(-0.14%)
Feb 15, 2024 138.92 139.75 137.42 138.78 1,583,391 +2.12(+1.55%)
Feb 14, 2024 136.21 137.42 134.67 136.66 1,245,809 +1.03(+0.76%)
Feb 13, 2024 135.36 136.25 133.19 135.63 1,215,683 -3.40(-2.44%)
Feb 12, 2024 140.68 141.29 138.67 139.03 884,841 -1.33(-0.95%)
Feb 09, 2024 140.13 141.14 139.39 140.36 773,203 -0.09(-0.06%)
Feb 08, 2024 140.36 141.33 139.67 140.45 834,149 +1.04(+0.74%)
Feb 07, 2024 139.76 141.88 139.08 139.41 967,473 -0.31(-0.22%)
Feb 06, 2024 137.08 140.19 136.62 139.72 995,056 +2.99(+2.18%)
Feb 05, 2024 138.39 138.96 136.48 136.74 1,125,326 -3.77(-2.68%)
Feb 02, 2024 140.89 141.50 138.45 140.51 964,530 -2.49(-1.74%)
Feb 01, 2024 141.08 143.27 140.17 142.99 1,423,628 +1.60(+1.13%)
Jan 31, 2024 143.17 145.17 140.56 141.40 1,790,378 -1.10(-0.77%)
Jan 30, 2024 143.34 144.70 141.50 142.49 759,211 -2.44(-1.68%)
Jan 29, 2024 144.32 145.29 143.03 144.93 721,406 +0.57(+0.39%)
Jan 26, 2024 146.52 146.80 144.18 144.36 559,332 -1.33(-0.91%)
Jan 25, 2024 146.02 146.83 144.53 145.69 900,767 +1.88(+1.31%)
Jan 24, 2024 145.91 146.63 143.34 143.81 893,631 -0.32(-0.22%)
Jan 23, 2024 146.03 146.65 143.56 144.14 879,743 -1.42(-0.98%)
Jan 22, 2024 144.26 147.06 144.26 145.56 811,427 +1.89(+1.31%)
Jan 19, 2024 143.90 144.62 141.97 143.67 1,167,946 +0.31(+0.22%)
Jan 18, 2024 145.19 145.66 141.60 143.35 1,470,519 -1.69(-1.17%)
Jan 17, 2024 145.16 147.06 143.96 145.05 1,469,028 -2.23(-1.52%)
Jan 16, 2024 147.98 148.16 146.20 147.28 1,413,599 -1.83(-1.23%)
Jan 12, 2024 148.83 149.90 146.68 149.11 1,597,137 +1.55(+1.05%)
Jan 11, 2024 152.54 152.54 146.75 147.56 2,731,368 -5.97(-3.89%)
Jan 10, 2024 153.85 154.91 152.41 153.54 1,122,517 -1.16(-0.75%)
Jan 09, 2024 155.16 155.61 153.62 154.70 1,078,337 -1.77(-1.13%)
Jan 08, 2024 154.07 157.18 153.63 156.47 1,125,533 +1.72(+1.11%)
Jan 05, 2024 153.03 155.90 151.44 154.75 813,443 +1.11(+0.72%)
Jan 04, 2024 154.26 155.86 153.02 153.64 1,165,769 -1.81(-1.16%)
Jan 03, 2024 159.19 159.57 154.72 155.46 1,386,640 -5.48(-3.41%)
Jan 02, 2024 156.50 161.51 155.67 160.94 1,208,731 +3.98(+2.54%)
Dec 29, 2023 157.35 158.60 156.90 156.95 1,039,987 -1.79(-1.13%)
Dec 28, 2023 157.50 158.96 157.22 158.74 866,890 +1.05(+0.66%)
Dec 27, 2023 156.36 158.42 155.92 157.70 1,157,575 +1.61(+1.03%)
Dec 26, 2023 153.62 156.81 153.40 156.09 725,573 +2.85(+1.86%)
Dec 22, 2023 153.09 155.15 152.52 153.24 823,662 +0.43(+0.28%)
Dec 21, 2023 151.25 153.07 150.30 152.81 953,541 +3.81(+2.56%)
Dec 20, 2023 150.72 152.88 148.94 149.00 1,218,255 -1.35(-0.90%)
Dec 19, 2023 149.41 152.23 149.13 150.35 1,282,261 +1.94(+1.31%)
Dec 18, 2023 149.33 150.32 147.94 148.42 1,408,579 -2.08(-1.38%)
Dec 15, 2023 150.29 151.45 147.66 150.49 3,331,717 -0.96(-0.63%)
Dec 14, 2023 144.71 151.62 144.61 151.45 3,040,620 +10.11(+7.15%)
Dec 13, 2023 135.23 142.66 134.73 141.34 2,114,552 +6.74(+5.01%)
Dec 12, 2023 133.67 135.09 132.46 134.60 977,990 +0.89(+0.67%)
Dec 11, 2023 133.32 134.08 131.93 133.71 870,470 -0.54(-0.40%)
Dec 08, 2023 132.68 134.40 132.06 134.25 1,027,138 +1.52(+1.14%)
Dec 07, 2023 132.63 134.49 132.14 132.73 971,237 +0.47(+0.36%)
Dec 06, 2023 132.50 133.89 131.83 132.26 1,301,053 +0.44(+0.33%)
Dec 05, 2023 132.01 132.73 130.82 131.82 894,332 -0.87(-0.66%)
Dec 04, 2023 129.83 132.91 129.83 132.69 1,266,443 +2.61(+2.01%)
Dec 01, 2023 126.52 130.22 125.90 130.08 1,102,940 +4.07(+3.23%)
Nov 30, 2023 125.23 126.67 125.10 126.01 1,353,419 +0.62(+0.49%)
Nov 29, 2023 124.45 126.97 124.45 125.39 895,459 +2.17(+1.76%)
Nov 28, 2023 122.08 123.46 121.80 123.23 850,813 +0.54(+0.44%)
Nov 27, 2023 123.08 123.19 122.17 122.68 853,902 -0.38(-0.31%)
Nov 24, 2023 122.26 123.50 121.32 123.06 291,687 +0.29(+0.24%)
Nov 22, 2023 125.06 125.06 122.18 122.77 781,524 -1.14(-0.92%)
Nov 21, 2023 124.40 125.32 123.49 123.91 853,462 -1.43(-1.14%)
Nov 20, 2023 124.01 125.55 123.13 125.35 1,095,781 +1.18(+0.95%)
Nov 17, 2023 127.38 127.38 123.75 124.17 1,493,342 -1.78(-1.41%)
Nov 16, 2023 126.54 128.99 125.92 125.95 1,848,092 +0.10(+0.08%)
Nov 15, 2023 124.99 126.96 124.99 125.85 1,846,141 +0.44(+0.35%)
Nov 14, 2023 118.12 125.82 118.12 125.41 2,814,967 +11.59(+10.18%)
Nov 13, 2023 113.96 114.96 112.52 113.83 1,221,290 -1.48(-1.28%)
Nov 10, 2023 115.50 116.41 114.82 115.31 1,940,015 +0.98(+0.86%)
Nov 09, 2023 114.90 116.91 113.64 114.33 2,477,090 -0.42(-0.36%)
Nov 08, 2023 111.33 115.09 110.70 114.75 3,610,539 +10.97(+10.57%)
Nov 07, 2023 103.09 104.16 101.53 103.78 2,247,350 +1.34(+1.30%)
Nov 06, 2023 103.43 103.90 101.89 102.44 1,721,425 -1.11(-1.07%)
Nov 03, 2023 104.23 106.11 103.52 103.56 3,513,536 +1.55(+1.52%)
Nov 02, 2023 101.38 103.51 101.38 102.01 1,951,058 +1.97(+1.97%)
Nov 01, 2023 100.61 100.68 97.96 100.03 1,448,492 -0.25(-0.25%)
Oct 31, 2023 101.59 101.91 98.50 100.28 1,505,026 -0.33(-0.33%)
Oct 30, 2023 100.34 101.19 98.58 100.61 1,486,583 -0.45(-0.44%)
Oct 27, 2023 102.31 102.59 100.40 101.06 1,298,304 -0.80(-0.79%)
Oct 26, 2023 100.40 102.62 100.22 101.86 1,767,256 +2.07(+2.08%)
Oct 25, 2023 101.92 102.27 99.03 99.79 1,269,328 -3.28(-3.18%)
Oct 24, 2023 104.16 105.08 102.40 103.07 1,412,094 -1.61(-1.54%)
Oct 23, 2023 105.06 107.02 104.40 104.68 1,423,230 -1.41(-1.33%)
Oct 20, 2023 109.35 109.46 105.67 106.09 1,148,440 -2.82(-2.59%)
Oct 19, 2023 111.70 112.51 108.86 108.91 1,262,641 -3.39(-3.02%)
Oct 18, 2023 113.96 114.26 111.57 112.30 771,422 -2.70(-2.35%)
Oct 17, 2023 114.66 116.49 114.18 115.00 1,104,433 -0.68(-0.59%)
Oct 16, 2023 115.28 116.46 113.96 115.67 1,308,148 +1.38(+1.20%)
Oct 13, 2023 116.59 116.76 113.42 114.30 1,348,061 -1.98(-1.70%)
Oct 12, 2023 117.66 117.86 115.60 116.28 947,121 -2.07(-1.75%)
Oct 11, 2023 118.46 118.68 117.16 118.35 1,156,971 +0.99(+0.84%)
Oct 10, 2023 117.00 118.08 115.54 117.36 784,496 +0.54(+0.46%)
Oct 09, 2023 114.10 117.23 113.99 116.82 837,933 +2.08(+1.81%)
Oct 06, 2023 111.99 115.03 111.65 114.74 1,123,330 +1.89(+1.67%)
Oct 05, 2023 112.67 113.14 111.52 112.85 1,252,681 +0.19(+0.17%)
Oct 04, 2023 114.20 114.44 111.57 112.66 1,749,120 -0.41(-0.36%)
Oct 03, 2023 114.94 115.84 112.95 113.06 1,441,193 -2.40(-2.08%)
Oct 02, 2023 117.56 118.39 114.84 115.46 975,127 -2.24(-1.90%)
Sep 29, 2023 118.88 118.92 116.78 117.70 1,447,675 +0.73(+0.63%)
Sep 28, 2023 117.08 117.88 116.15 116.96 879,011 +0.30(+0.26%)
Sep 27, 2023 118.24 119.16 116.07 116.66 1,118,029 -0.25(-0.22%)
Sep 26, 2023 117.54 118.42 116.43 116.91 989,557 -1.62(-1.36%)
Sep 25, 2023 119.43 118.97 118.14 118.53 947,417 -1.57(-1.31%)
Sep 22, 2023 118.68 120.98 118.36 120.10 1,867,217 +1.42(+1.20%)
Sep 21, 2023 122.13 122.56 118.45 118.68 1,471,250 -4.79(-3.88%)
Sep 20, 2023 124.72 125.02 123.37 123.47 879,183 -0.14(-0.12%)
Sep 19, 2023 122.86 123.98 122.82 123.61 1,196,896 +1.05(+0.86%)
Sep 18, 2023 123.91 123.91 121.65 122.56 1,127,537 -1.41(-1.14%)
Sep 15, 2023 121.40 124.32 120.85 123.97 2,561,375 +1.79(+1.47%)
Sep 14, 2023 121.01 122.34 120.39 122.18 1,765,959 +2.10(+1.75%)
Sep 13, 2023 121.82 121.97 119.32 120.08 1,119,705 -2.07(-1.70%)
Sep 12, 2023 121.65 122.26 120.80 122.15 944,536 +0.01(+0.01%)
Sep 11, 2023 121.91 122.53 120.92 122.14 958,105 +0.39(+0.32%)
Sep 08, 2023 122.83 123.07 121.71 121.76 1,175,497 -0.82(-0.67%)
Sep 07, 2023 121.66 122.98 121.25 122.58 1,293,249 +0.66(+0.54%)
Sep 06, 2023 123.19 123.48 120.82 121.92 1,722,644 -1.10(-0.89%)
Sep 05, 2023 123.78 124.24 122.93 123.02 1,383,787 -1.09(-0.88%)
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.