Extra Space Storage Inc (NY: EXR )

164.10 -3.12 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 167.65 167.65 163.61 164.10 754,115 -3.12(-1.87%)
Jul 18, 2024 166.75 171.46 165.38 167.22 1,054,340 -0.59(-0.35%)
Jul 17, 2024 165.03 167.96 164.79 167.81 1,034,282 +3.00(+1.82%)
Jul 16, 2024 163.46 165.64 162.89 164.81 825,542 +2.41(+1.48%)
Jul 15, 2024 162.61 162.71 159.28 162.40 669,038 +0.48(+0.30%)
Jul 12, 2024 160.17 163.15 159.81 161.92 804,073 +3.01(+1.89%)
Jul 11, 2024 156.18 159.38 155.26 158.91 890,453 +5.19(+3.38%)
Jul 10, 2024 154.53 154.89 152.36 153.72 726,123 +0.19(+0.12%)
Jul 09, 2024 154.65 154.65 151.69 153.53 584,245 -1.04(-0.67%)
Jul 08, 2024 154.91 155.79 153.95 154.57 462,017 +0.21(+0.14%)
Jul 05, 2024 154.80 154.80 152.78 154.36 484,502 +0.16(+0.10%)
Jul 03, 2024 153.72 155.49 152.99 154.20 261,358 +0.48(+0.31%)
Jul 02, 2024 151.92 154.24 151.65 153.72 637,103 +1.80(+1.18%)
Jul 01, 2024 154.25 156.05 151.68 151.92 796,236 -3.49(-2.25%)
Jun 28, 2024 156.33 157.47 153.48 155.41 2,310,673 -0.33(-0.21%)
Jun 27, 2024 157.32 158.17 154.32 155.74 1,318,129 -1.25(-0.80%)
Jun 26, 2024 156.38 157.53 155.42 156.99 1,114,555 -0.21(-0.13%)
Jun 25, 2024 159.39 159.39 156.37 157.20 776,353 -2.13(-1.34%)
Jun 24, 2024 158.35 160.99 157.20 159.33 926,584 +0.40(+0.25%)
Jun 21, 2024 158.28 159.23 156.88 158.93 1,581,547 +0.93(+0.59%)
Jun 20, 2024 158.48 158.89 156.33 158.00 865,891 -1.28(-0.80%)
Jun 18, 2024 155.08 159.92 154.56 159.28 1,500,437 +4.37(+2.82%)
Jun 17, 2024 155.24 157.10 154.11 154.91 1,318,074 -1.66(-1.06%)
Jun 14, 2024 156.49 158.23 154.78 156.57 1,284,213 -0.34(-0.22%)
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%)
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.