Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

133.47 -0.36 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 147.21 147.05 146.14 147.00 1,214,485 +0.25(+0.17%)
Mar 27, 2024 142.16 147.36 141.83 146.75 1,116,682 +6.29(+4.48%)
Mar 26, 2024 140.60 141.99 140.46 140.46 798,107 -0.04(-0.03%)
Mar 25, 2024 141.60 142.53 140.28 140.50 922,754 -0.86(-0.61%)
Mar 22, 2024 142.81 142.83 140.34 141.36 1,200,935 -0.99(-0.70%)
Mar 21, 2024 141.54 143.60 140.34 142.35 1,376,317 +1.85(+1.32%)
Mar 20, 2024 137.67 141.64 137.25 140.50 1,828,452 +2.10(+1.52%)
Mar 19, 2024 137.15 139.67 137.15 138.40 839,228 +0.33(+0.24%)
Mar 18, 2024 139.28 140.07 137.92 138.07 938,003 -1.26(-0.90%)
Mar 15, 2024 140.31 142.53 139.02 139.33 2,428,626 -2.98(-2.09%)
Mar 14, 2024 145.00 146.22 140.76 142.31 1,208,632 -3.91(-2.67%)
Mar 13, 2024 148.85 149.91 145.59 146.22 1,186,189 -2.73(-1.83%)
Mar 12, 2024 146.77 149.49 145.42 148.95 1,174,286 +1.18(+0.80%)
Mar 11, 2024 149.73 150.66 146.07 147.77 1,262,518 -1.18(-0.79%)
Mar 08, 2024 146.05 149.57 145.85 148.95 1,139,434 +4.09(+2.83%)
Mar 07, 2024 142.98 145.04 141.79 144.85 1,136,181 +2.40(+1.69%)
Mar 06, 2024 143.50 143.50 141.02 142.45 824,716 +1.43(+1.02%)
Mar 05, 2024 145.01 145.91 140.26 141.02 943,324 -4.85(-3.32%)
Mar 04, 2024 141.12 145.97 140.63 145.86 1,509,454 +4.08(+2.87%)
Mar 01, 2024 139.09 142.00 137.11 141.79 1,178,508 +2.36(+1.70%)
Feb 29, 2024 138.25 140.22 135.92 139.43 1,808,645 +2.65(+1.94%)
Feb 28, 2024 134.00 138.04 130.77 136.78 2,534,749 -1.91(-1.38%)
Feb 27, 2024 138.95 140.24 138.59 138.68 1,325,459 +1.01(+0.73%)
Feb 26, 2024 138.01 139.99 136.93 137.68 1,377,572 -0.85(-0.61%)
Feb 23, 2024 139.60 139.93 138.51 138.53 997,727 -1.32(-0.94%)
Feb 22, 2024 141.28 141.69 139.70 139.84 1,044,080 -1.70(-1.20%)
Feb 21, 2024 144.25 144.84 139.95 141.54 1,251,629 +1.67(+1.20%)
Feb 20, 2024 139.36 140.00 138.16 139.87 1,054,782 -0.15(-0.11%)
Feb 16, 2024 138.28 140.40 138.18 140.02 1,807,930 -0.20(-0.14%)
Feb 15, 2024 140.35 141.20 138.84 140.22 1,567,211 +2.15(+1.56%)
Feb 14, 2024 137.62 138.84 136.06 138.07 1,233,078 +1.04(+0.76%)
Feb 13, 2024 136.75 137.66 134.57 137.03 1,203,260 -3.43(-2.44%)
Feb 12, 2024 142.13 142.75 140.10 140.46 875,799 -1.34(-0.95%)
Feb 09, 2024 141.58 142.60 140.83 141.81 765,302 -0.09(-0.06%)
Feb 08, 2024 141.81 142.79 141.12 141.90 825,625 +1.05(+0.74%)
Feb 07, 2024 141.21 143.34 140.51 140.85 957,587 -0.32(-0.22%)
Feb 06, 2024 138.50 141.64 138.03 141.17 984,888 +3.02(+2.18%)
Feb 05, 2024 139.82 140.40 137.89 138.15 1,113,827 -3.81(-2.68%)
Feb 02, 2024 142.34 142.97 139.88 141.96 954,674 -2.51(-1.74%)
Feb 01, 2024 142.54 144.75 141.62 144.47 1,409,080 +1.61(+1.13%)
Jan 31, 2024 144.65 146.66 142.01 142.86 1,772,083 -1.11(-0.77%)
Jan 30, 2024 144.82 146.19 142.97 143.97 751,453 -2.46(-1.68%)
Jan 29, 2024 145.81 146.79 144.51 146.43 714,034 +0.57(+0.39%)
Jan 26, 2024 148.03 148.32 145.67 145.85 553,616 -1.34(-0.91%)
Jan 25, 2024 147.53 148.35 146.03 147.20 891,562 +1.90(+1.31%)
Jan 24, 2024 147.42 148.15 144.82 145.30 884,499 -0.33(-0.22%)
Jan 23, 2024 147.53 148.16 145.04 145.63 870,753 -1.43(-0.98%)
Jan 22, 2024 145.75 148.57 145.75 147.06 803,135 +1.91(+1.32%)
Jan 19, 2024 145.39 146.11 143.43 145.15 1,156,011 +0.32(+0.22%)
Jan 18, 2024 146.69 147.16 143.06 144.84 1,455,492 -1.71(-1.17%)
Jan 17, 2024 146.66 148.58 145.45 146.55 1,454,016 -2.25(-1.52%)
Jan 16, 2024 149.50 149.69 147.71 148.80 1,399,153 -1.85(-1.23%)
Jan 12, 2024 150.36 151.45 148.20 150.65 1,580,816 +1.56(+1.05%)
Jan 11, 2024 154.11 154.11 148.27 149.09 2,703,457 -6.03(-3.89%)
Jan 10, 2024 155.44 156.51 153.99 155.12 1,111,046 -1.18(-0.75%)
Jan 09, 2024 156.76 157.22 155.20 156.30 1,067,318 -1.79(-1.13%)
Jan 08, 2024 155.66 158.80 155.22 158.09 1,114,031 +1.74(+1.11%)
Jan 05, 2024 154.61 157.50 153.00 156.35 805,131 +1.12(+0.72%)
Jan 04, 2024 155.85 157.47 154.60 155.23 1,153,856 -1.83(-1.17%)
Jan 03, 2024 160.83 161.21 156.32 157.06 1,372,470 -5.54(-3.41%)
Jan 02, 2024 158.12 163.18 157.28 162.60 1,196,379 +4.03(+2.54%)
Dec 29, 2023 158.98 160.24 158.52 158.57 1,029,359 -1.81(-1.13%)
Dec 28, 2023 159.13 160.60 158.84 160.38 858,032 +1.06(+0.66%)
Dec 27, 2023 157.97 160.06 157.53 159.32 1,145,745 +1.62(+1.03%)
Dec 26, 2023 155.20 158.43 154.98 157.70 718,158 +2.88(+1.86%)
Dec 22, 2023 154.67 156.75 154.09 154.82 815,245 +0.44(+0.28%)
Dec 21, 2023 152.82 154.65 151.85 154.39 943,796 +3.85(+2.56%)
Dec 20, 2023 152.27 154.46 150.47 150.54 1,205,806 -1.37(-0.90%)
Dec 19, 2023 150.95 153.81 150.67 151.91 1,269,158 +1.96(+1.31%)
Dec 18, 2023 150.87 151.87 149.46 149.95 1,394,185 -2.10(-1.38%)
Dec 15, 2023 151.84 153.01 149.19 152.04 3,297,671 -0.97(-0.63%)
Dec 14, 2023 146.20 153.18 146.11 153.01 3,009,549 +10.22(+7.15%)
Dec 13, 2023 136.63 144.14 136.12 142.80 2,092,943 +6.81(+5.01%)
Dec 12, 2023 135.05 136.49 133.83 135.99 967,996 +0.90(+0.67%)
Dec 11, 2023 134.70 135.46 133.29 135.09 861,575 -0.55(-0.40%)
Dec 08, 2023 134.05 135.78 133.43 135.64 1,016,642 +1.53(+1.14%)
Dec 07, 2023 134.00 135.88 133.51 134.10 961,312 +0.48(+0.36%)
Dec 06, 2023 133.87 135.27 133.19 133.62 1,287,758 +0.44(+0.33%)
Dec 05, 2023 133.37 134.10 132.17 133.18 885,193 -0.88(-0.66%)
Dec 04, 2023 131.17 134.28 131.17 134.06 1,253,501 +2.64(+2.01%)
Dec 01, 2023 127.82 131.57 127.20 131.42 1,091,669 +4.11(+3.23%)
Nov 30, 2023 126.52 127.98 126.40 127.31 1,339,589 +0.63(+0.49%)
Nov 29, 2023 125.73 128.28 125.73 126.69 886,308 +2.19(+1.76%)
Nov 28, 2023 123.34 124.73 123.06 124.50 842,119 +0.55(+0.44%)
Nov 27, 2023 124.35 124.46 123.43 123.95 845,176 -0.38(-0.31%)
Nov 24, 2023 123.52 124.77 122.57 124.33 288,706 +0.29(+0.24%)
Nov 22, 2023 126.35 126.35 123.44 124.04 773,538 -1.15(-0.92%)
Nov 21, 2023 125.68 126.62 124.76 125.19 844,740 -1.45(-1.14%)
Nov 20, 2023 125.29 126.85 124.41 126.64 1,084,584 +1.19(+0.95%)
Nov 17, 2023 128.69 128.69 125.03 125.45 1,478,082 -1.80(-1.41%)
Nov 16, 2023 127.84 130.32 127.22 127.25 1,829,207 +0.10(+0.08%)
Nov 15, 2023 126.28 128.27 126.28 127.15 1,827,275 +0.44(+0.35%)
Nov 14, 2023 119.34 127.12 119.34 126.71 2,786,201 +11.71(+10.18%)
Nov 13, 2023 115.14 116.15 113.68 115.00 1,208,810 -1.50(-1.29%)
Nov 10, 2023 116.69 117.61 116.01 116.50 1,920,190 +0.99(+0.86%)
Nov 09, 2023 116.09 118.11 114.81 115.51 2,451,777 -0.42(-0.36%)
Nov 08, 2023 112.48 116.28 111.84 115.93 3,573,643 +11.08(+10.57%)
Nov 07, 2023 104.15 105.23 102.58 104.85 2,224,385 +1.35(+1.30%)
Nov 06, 2023 104.50 104.98 102.94 103.50 1,703,834 -1.12(-1.08%)
Nov 03, 2023 105.31 107.20 104.58 104.62 3,477,631 +1.56(+1.52%)
Nov 02, 2023 102.42 104.58 102.42 103.06 1,931,120 +2.00(+1.97%)
Nov 01, 2023 101.65 101.72 98.97 101.06 1,433,690 -0.25(-0.25%)
Oct 31, 2023 102.64 102.96 99.52 101.32 1,489,647 -0.33(-0.33%)
Oct 30, 2023 101.38 102.24 99.60 101.65 1,471,392 -0.45(-0.44%)
Oct 27, 2023 103.36 103.65 101.44 102.10 1,285,037 -0.81(-0.79%)
Oct 26, 2023 101.44 103.69 101.25 102.91 1,749,197 +2.09(+2.08%)
Oct 25, 2023 102.97 103.32 100.06 100.82 1,256,357 -3.32(-3.18%)
Oct 24, 2023 105.23 106.17 103.46 104.14 1,397,664 -1.62(-1.53%)
Oct 23, 2023 106.14 108.12 105.48 105.76 1,408,686 -1.43(-1.33%)
Oct 20, 2023 110.48 110.59 106.77 107.19 1,136,704 -2.85(-2.59%)
Oct 19, 2023 112.85 113.67 109.98 110.03 1,249,738 -3.42(-3.02%)
Oct 18, 2023 115.14 115.44 112.72 113.46 763,539 -2.73(-2.35%)
Oct 17, 2023 115.84 117.69 115.36 116.19 1,093,147 -0.68(-0.59%)
Oct 16, 2023 116.47 117.66 115.14 116.87 1,294,780 +1.39(+1.20%)
Oct 13, 2023 117.80 117.97 114.59 115.48 1,334,285 -2.00(-1.70%)
Oct 12, 2023 118.87 119.08 116.79 117.48 937,443 -2.09(-1.75%)
Oct 11, 2023 119.69 119.90 118.37 119.57 1,145,148 +1.00(+0.84%)
Oct 10, 2023 118.21 119.30 116.73 118.57 776,479 +0.55(+0.46%)
Oct 09, 2023 115.28 118.44 115.17 118.02 829,370 +2.10(+1.81%)
Oct 06, 2023 113.14 116.21 112.80 115.92 1,111,851 +1.91(+1.67%)
Oct 05, 2023 113.84 114.31 112.67 114.01 1,239,880 +0.20(+0.17%)
Oct 04, 2023 115.38 115.62 112.72 113.82 1,731,246 -0.41(-0.36%)
Oct 03, 2023 116.13 117.04 114.12 114.23 1,426,466 -2.42(-2.08%)
Oct 02, 2023 118.78 119.62 116.03 116.65 965,163 -2.26(-1.90%)
Sep 29, 2023 120.11 120.15 117.98 118.91 1,432,882 +0.74(+0.63%)
Sep 28, 2023 118.29 119.10 117.35 118.17 870,028 +0.30(+0.26%)
Sep 27, 2023 119.46 120.39 117.27 117.87 1,106,604 -0.25(-0.22%)
Sep 26, 2023 118.76 119.64 117.63 118.12 979,445 -1.63(-1.36%)
Sep 25, 2023 120.66 120.19 119.36 119.75 937,735 -1.58(-1.31%)
Sep 22, 2023 119.90 122.23 119.58 121.34 1,848,136 +1.44(+1.20%)
Sep 21, 2023 123.39 123.82 119.68 119.90 1,456,215 -4.84(-3.88%)
Sep 20, 2023 126.00 126.31 124.64 124.74 870,199 -0.15(-0.12%)
Sep 19, 2023 124.13 125.26 124.09 124.89 1,184,665 +1.07(+0.86%)
Sep 18, 2023 125.19 125.19 122.91 123.82 1,116,015 -1.43(-1.14%)
Sep 15, 2023 122.65 125.60 122.10 125.25 2,535,201 +1.81(+1.47%)
Sep 14, 2023 122.26 123.61 121.63 123.44 1,747,913 +2.12(+1.75%)
Sep 13, 2023 123.08 123.23 120.55 121.32 1,108,263 -2.09(-1.70%)
Sep 12, 2023 122.91 123.52 122.05 123.41 934,884 +0.01(+0.01%)
Sep 11, 2023 123.17 123.79 122.17 123.40 948,314 +0.39(+0.32%)
Sep 08, 2023 124.09 124.34 122.96 123.01 1,163,485 -0.83(-0.67%)
Sep 07, 2023 122.92 124.25 122.51 123.84 1,280,033 +0.66(+0.54%)
Sep 06, 2023 124.46 124.76 122.07 123.18 1,705,041 -1.11(-0.89%)
Sep 05, 2023 125.06 125.52 124.20 124.29 1,369,646 -1.10(-0.88%)
Sep 01, 2023 126.15 127.63 124.65 125.39 994,195 +0.15(+0.12%)
Aug 31, 2023 126.94 127.10 125.03 125.24 1,180,273 -1.90(-1.49%)
Aug 30, 2023 127.24 127.71 126.30 127.14 930,205 +0.05(+0.04%)
Aug 29, 2023 124.83 127.14 124.75 127.09 1,125,687 +1.99(+1.59%)
Aug 28, 2023 124.82 126.35 124.57 125.10 1,145,382 +0.58(+0.47%)
Aug 25, 2023 124.67 125.03 123.01 124.51 1,277,409 +0.46(+0.37%)
Aug 24, 2023 124.58 126.05 123.82 124.05 1,989,498 -0.05(-0.04%)
Aug 23, 2023 124.13 125.05 123.40 124.10 1,735,067 +0.98(+0.80%)
Aug 22, 2023 124.42 124.53 122.62 123.12 1,691,071 -0.81(-0.65%)
Aug 21, 2023 123.12 124.41 122.02 123.93 1,563,102 +0.46(+0.37%)
Aug 18, 2023 122.30 123.68 121.96 123.47 2,302,514 +0.41(+0.33%)
Aug 17, 2023 124.22 125.58 123.03 123.06 2,386,444 -1.56(-1.25%)
Aug 16, 2023 125.69 125.86 124.38 124.62 2,087,578 -0.88(-0.70%)
Aug 15, 2023 125.55 127.28 125.48 125.50 2,301,140 -1.20(-0.94%)
Aug 14, 2023 127.24 128.41 126.09 126.69 2,024,387 -0.82(-0.64%)
Aug 11, 2023 125.70 127.73 125.70 127.51 2,129,330 +1.10(+0.87%)
Aug 10, 2023 126.60 127.70 125.75 126.41 2,136,001 -0.23(-0.18%)
Aug 09, 2023 124.68 127.59 123.71 126.64 2,357,962 +1.33(+1.06%)
Aug 08, 2023 126.57 126.79 124.42 125.31 2,045,777 -2.29(-1.79%)
Aug 07, 2023 123.02 127.77 123.01 127.60 2,889,943 +5.26(+4.30%)
Aug 04, 2023 126.18 126.57 120.37 122.34 6,514,743 -13.38(-9.86%)
Aug 03, 2023 132.97 135.77 131.54 135.72 2,362,034 +2.53(+1.90%)
Aug 02, 2023 133.01 134.09 132.51 133.19 2,109,128 -0.69(-0.52%)
Aug 01, 2023 136.24 137.63 133.44 133.88 1,577,328 -1.96(-1.44%)
Jul 31, 2023 137.30 138.13 135.69 135.84 2,466,915 -1.24(-0.90%)
Jul 28, 2023 139.03 139.17 136.45 137.08 1,390,917 -1.12(-0.81%)
Jul 27, 2023 141.13 142.06 138.14 138.20 1,645,072 -2.50(-1.78%)
Jul 26, 2023 141.02 143.71 139.77 140.70 1,865,751 -0.59(-0.42%)
Jul 25, 2023 142.27 142.62 139.74 141.29 3,284,557 -1.19(-0.83%)
Jul 24, 2023 142.87 144.59 141.04 142.48 2,445,897 +0.31(+0.22%)
Jul 21, 2023 143.34 144.05 141.87 142.17 18,051,822 -0.73(-0.51%)
Jul 20, 2023 145.19 146.37 142.73 142.90 2,231,413 -2.08(-1.44%)
Jul 19, 2023 147.04 151.36 144.61 144.98 6,123,909 -1.31(-0.90%)
Jul 18, 2023 153.15 153.19 146.00 146.29 5,124,213 -5.95(-3.91%)
Jul 17, 2023 151.74 153.46 151.00 152.24 1,656,439 +0.64(+0.42%)
Jul 14, 2023 150.02 152.16 149.11 151.60 1,187,209 +1.28(+0.85%)
Jul 13, 2023 147.71 150.38 146.70 150.32 1,020,083 +2.50(+1.69%)
Jul 12, 2023 148.37 150.60 147.50 147.82 1,740,423 +0.91(+0.62%)
Jul 11, 2023 144.82 147.28 143.94 146.92 1,270,979 +2.36(+1.63%)
Jul 10, 2023 142.72 145.06 142.37 144.56 1,014,374 +1.35(+0.95%)
Jul 07, 2023 142.19 143.99 141.84 143.20 1,026,756 -0.32(-0.22%)
Jul 06, 2023 142.83 143.78 139.96 143.52 1,216,464 -1.16(-0.80%)
Jul 05, 2023 145.22 145.98 141.72 144.68 1,082,581 -0.74(-0.51%)
Jul 03, 2023 143.74 146.24 143.21 145.43 498,645 +1.52(+1.05%)
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.