Skip to main content

Extra Space Storage Inc (NY: EXR )

159.28 +4.37 (+2.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.55 31.72 31.23 31.36 1,380,564 -0.14(-0.45%)
Oct 30, 2013 32.33 32.33 31.46 31.51 2,140,391 -0.76(-2.37%)
Oct 29, 2013 33.25 33.61 32.08 32.27 1,482,002 -0.87(-2.61%)
Oct 28, 2013 33.31 33.33 32.77 33.14 916,055 -0.04(-0.12%)
Oct 25, 2013 32.90 33.24 32.71 33.18 833,262 +0.30(+0.91%)
Oct 24, 2013 32.97 33.03 32.69 32.88 924,055 -0.10(-0.31%)
Oct 23, 2013 32.58 32.98 32.39 32.98 1,150,282 +0.27(+0.83%)
Oct 22, 2013 32.78 33.01 32.41 32.71 1,053,186 -0.14(-0.44%)
Oct 21, 2013 33.01 33.01 32.51 32.85 1,128,431 -0.18(-0.54%)
Oct 18, 2013 33.12 33.20 32.71 33.03 1,646,475 -0.12(-0.37%)
Oct 17, 2013 32.51 33.21 32.45 33.15 1,280,428 +0.51(+1.57%)
Oct 16, 2013 32.18 32.64 32.09 32.64 1,295,095 +0.55(+1.70%)
Oct 15, 2013 32.17 32.37 31.85 32.09 928,822 -0.15(-0.47%)
Oct 14, 2013 32.33 32.47 32.01 32.24 829,368 -0.33(-1.00%)
Oct 11, 2013 31.84 32.60 31.79 32.57 928,105 +0.59(+1.83%)
Oct 10, 2013 31.34 32.00 31.26 31.98 909,807 +0.94(+3.03%)
Oct 09, 2013 31.21 31.54 30.98 31.04 557,392 -0.17(-0.55%)
Oct 08, 2013 31.32 31.47 31.06 31.21 865,051 -0.20(-0.65%)
Oct 07, 2013 31.19 31.58 31.00 31.42 613,912 +0.05(+0.15%)
Oct 04, 2013 31.14 31.49 31.00 31.37 868,807 +0.20(+0.66%)
Oct 03, 2013 31.63 31.74 30.96 31.16 1,076,493 -0.50(-1.57%)
Oct 02, 2013 31.70 31.89 31.37 31.66 1,212,743 -0.23(-0.73%)
Oct 01, 2013 31.29 32.38 31.29 31.89 1,924,600 +0.52(+1.65%)
Sep 27, 2013 31.55 31.78 31.29 31.38 1,079,190 -0.36(-1.14%)
Sep 26, 2013 31.53 31.74 31.44 31.74 651,244 +0.18(+0.56%)
Sep 25, 2013 31.22 31.57 31.22 31.56 973,874 +0.35(+1.14%)
Sep 24, 2013 31.64 31.64 31.16 31.21 916,604 -0.38(-1.21%)
Sep 23, 2013 31.62 32.13 31.46 31.59 618,671 -0.18(-0.58%)
Sep 20, 2013 31.87 31.87 31.61 31.77 2,029,882 -0.08(-0.26%)
Sep 19, 2013 31.41 32.01 31.40 31.85 1,711,798 +0.45(+1.43%)
Sep 18, 2013 30.16 31.42 29.92 31.40 993,695 +1.28(+4.26%)
Sep 17, 2013 29.90 30.28 29.82 30.12 1,376,046 -0.05(-0.16%)
Sep 16, 2013 30.61 30.39 30.05 30.17 1,126,276 +0.13(+0.43%)
Sep 13, 2013 29.58 30.07 29.53 30.04 917,784 +0.42(+1.40%)
Sep 12, 2013 29.87 29.91 29.43 29.62 1,369,739 -0.09(-0.30%)
Sep 11, 2013 29.31 29.71 29.02 29.71 1,311,784 +0.43(+1.45%)
Sep 10, 2013 29.22 29.30 28.79 29.29 1,146,705 +0.43(+1.48%)
Sep 09, 2013 28.39 28.87 28.29 28.86 1,225,114 +0.48(+1.69%)
Sep 06, 2013 27.97 28.62 27.97 28.38 1,747,092 +0.67(+2.41%)
Sep 05, 2013 27.96 28.00 27.57 27.71 976,892 +0.14(+0.49%)
Sep 04, 2013 27.37 27.67 27.12 27.58 1,056,537 +0.26(+0.94%)
Sep 03, 2013 28.04 28.36 27.02 27.32 2,038,392 -0.54(-1.94%)
Aug 30, 2013 28.06 28.29 27.81 27.86 1,110,536 -0.19(-0.67%)
Aug 29, 2013 27.77 28.08 27.71 28.05 365,617 +0.10(+0.36%)
Aug 28, 2013 27.93 28.29 27.67 27.95 664,165 -0.04(-0.15%)
Aug 27, 2013 28.27 28.37 27.97 27.99 763,735 -0.54(-1.89%)
Aug 26, 2013 28.85 28.85 28.38 28.53 348,911 -0.23(-0.80%)
Aug 23, 2013 28.43 28.76 28.31 28.76 506,713 +0.35(+1.24%)
Aug 22, 2013 28.24 28.49 28.00 28.41 689,232 +0.28(+1.01%)
Aug 21, 2013 28.16 28.65 27.75 28.12 661,383 -0.13(-0.45%)
Aug 20, 2013 27.50 28.37 27.49 28.25 738,308 +0.79(+2.88%)
Aug 19, 2013 27.69 27.98 27.43 27.46 817,018 -0.36(-1.29%)
Aug 16, 2013 28.41 28.44 27.81 27.82 1,145,009 -0.67(-2.35%)
Aug 15, 2013 29.20 29.20 28.48 28.49 1,084,177 -0.87(-2.97%)
Aug 14, 2013 29.21 29.40 29.10 29.36 781,083 +0.21(+0.72%)
Aug 13, 2013 29.60 29.67 29.02 29.15 690,731 -0.16(-0.53%)
Aug 12, 2013 29.41 29.46 29.11 29.31 546,761 -0.24(-0.80%)
Aug 09, 2013 29.22 29.73 29.22 29.54 646,072 +0.29(+0.99%)
Aug 08, 2013 29.32 29.32 29.03 29.25 472,022 +0.09(+0.32%)
Aug 07, 2013 29.32 29.42 29.08 29.16 590,086 -0.17(-0.58%)
Aug 06, 2013 29.37 29.64 29.25 29.33 612,407 -0.05(-0.18%)
Aug 05, 2013 28.86 29.39 28.82 29.38 979,954 +0.53(+1.83%)
Aug 02, 2013 29.00 29.20 28.55 28.85 1,686,556 -0.39(-1.32%)
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.