Extra Space Storage Inc (NY: EXR )

154.77 +3.48 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 155.00 158.92 154.12 154.77 1,560,914 +3.48(+2.30%)
Jun 11, 2024 148.67 151.94 147.87 151.29 1,004,091 +1.50(+1.00%)
Jun 10, 2024 147.19 150.47 145.58 149.79 1,182,031 +1.69(+1.14%)
Jun 07, 2024 146.17 149.36 145.75 148.10 1,015,520 -0.38(-0.26%)
Jun 06, 2024 147.34 149.06 146.12 148.48 553,012 +0.02(+0.01%)
Jun 05, 2024 148.57 149.97 147.00 148.46 873,380 +0.40(+0.27%)
Jun 04, 2024 144.90 149.54 144.46 148.06 739,318 +3.11(+2.15%)
Jun 03, 2024 145.76 145.76 143.80 144.95 545,685 +0.18(+0.12%)
May 31, 2024 143.13 145.40 142.59 144.77 1,249,006 +3.09(+2.18%)
May 30, 2024 140.05 141.75 139.44 141.68 539,386 +3.28(+2.37%)
May 29, 2024 140.13 140.94 137.55 138.40 610,193 -3.96(-2.78%)
May 28, 2024 143.94 144.91 142.31 142.36 816,712 -0.22(-0.15%)
May 24, 2024 143.37 143.44 142.09 142.58 459,700 -0.05(-0.04%)
May 23, 2024 146.16 146.16 142.42 142.63 593,543 -3.74(-2.56%)
May 22, 2024 145.87 148.18 145.49 146.37 768,014 +0.29(+0.20%)
May 21, 2024 149.65 150.21 144.49 146.08 1,856,733 -4.21(-2.80%)
May 20, 2024 151.51 152.48 150.21 150.29 735,527 -1.60(-1.05%)
May 17, 2024 152.41 152.42 150.83 151.89 566,920 +0.54(+0.36%)
May 16, 2024 151.10 153.63 151.10 151.35 718,736 -0.73(-0.48%)
May 15, 2024 151.83 152.39 150.38 152.08 943,124 +3.43(+2.31%)
May 14, 2024 149.24 151.17 148.18 148.65 720,354 +0.76(+0.51%)
May 13, 2024 147.64 149.08 146.66 147.89 609,317 +1.22(+0.83%)
May 10, 2024 146.44 147.06 145.10 146.67 710,313 +0.45(+0.31%)
May 09, 2024 141.69 146.25 141.12 146.22 945,139 +5.27(+3.74%)
May 08, 2024 142.42 142.52 140.60 140.95 632,754 -2.35(-1.64%)
May 07, 2024 144.00 144.70 142.96 143.30 1,128,970 +0.62(+0.43%)
May 06, 2024 143.36 143.79 140.40 142.68 1,070,719 +0.81(+0.57%)
May 03, 2024 142.42 143.84 141.08 141.87 969,163 +2.08(+1.49%)
May 02, 2024 140.03 140.58 137.60 139.79 1,586,888 +1.09(+0.79%)
May 01, 2024 138.81 142.79 136.44 138.70 2,020,467 +4.42(+3.29%)
Apr 30, 2024 135.47 137.38 134.17 134.28 1,800,318 -3.10(-2.26%)
Apr 29, 2024 135.19 137.96 135.19 137.38 1,101,152 +3.91(+2.93%)
Apr 26, 2024 134.38 136.35 133.34 133.47 716,541 -0.36(-0.27%)
Apr 25, 2024 132.75 134.32 131.79 133.83 998,686 -0.81(-0.60%)
Apr 24, 2024 132.40 136.00 131.02 134.64 1,147,468 +1.36(+1.02%)
Apr 23, 2024 132.75 135.08 132.60 133.28 1,162,801 +0.54(+0.41%)
Apr 22, 2024 133.19 134.05 131.84 132.74 1,220,955 +0.28(+0.21%)
Apr 19, 2024 134.48 134.80 131.88 132.46 1,481,536 -1.74(-1.30%)
Apr 18, 2024 136.28 136.86 133.64 134.20 1,013,495 -1.90(-1.40%)
Apr 17, 2024 136.09 138.25 135.94 136.10 891,770 +0.29(+0.21%)
Apr 16, 2024 137.19 137.43 134.37 135.81 1,171,077 -1.92(-1.39%)
Apr 15, 2024 140.50 141.18 136.31 137.73 1,490,549 -2.96(-2.10%)
Apr 12, 2024 142.29 142.61 140.01 140.69 687,263 -2.51(-1.75%)
Apr 11, 2024 143.45 144.07 140.04 143.20 827,278 +0.70(+0.49%)
Apr 10, 2024 148.10 148.10 141.21 142.50 1,295,981 -9.89(-6.49%)
Apr 09, 2024 150.00 152.56 149.83 152.39 963,729 +3.32(+2.23%)
Apr 08, 2024 147.39 149.19 146.51 149.07 932,328 +2.75(+1.88%)
Apr 05, 2024 144.53 146.55 143.67 146.32 946,136 +1.80(+1.25%)
Apr 04, 2024 146.00 149.36 143.72 144.52 1,033,515 -0.54(-0.37%)
Apr 03, 2024 145.42 145.75 142.65 145.06 1,091,394 -0.43(-0.30%)
Apr 02, 2024 145.24 146.15 143.85 145.49 1,231,303 -1.25(-0.85%)
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.