Extra Space Storage Inc (NY: EXR )

159.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 161.87 162.82 159.34 159.41 1,358,818 -1.95(-1.21%)
Jun 17, 2021 159.32 161.69 158.34 161.36 989,035 +1.83(+1.15%)
Jun 16, 2021 160.57 161.38 159.34 159.53 1,219,444 -0.45(-0.28%)
Jun 15, 2021 160.00 160.37 158.74 159.98 512,731 +0.04(+0.03%)
Jun 14, 2021 158.67 159.98 157.77 159.94 643,962 +0.49(+0.31%)
Jun 11, 2021 158.79 159.64 157.46 159.45 487,332 +0.29(+0.18%)
Jun 10, 2021 158.34 159.96 157.88 159.16 461,302 +0.59(+0.37%)
Jun 09, 2021 158.75 159.54 158.14 158.57 461,990 +0.06(+0.04%)
Jun 08, 2021 156.81 158.73 156.57 158.51 661,711 +1.93(+1.23%)
Jun 07, 2021 154.71 157.35 154.31 156.58 877,363 +2.41(+1.56%)
Jun 04, 2021 154.66 154.99 153.15 154.17 558,723 +0.39(+0.25%)
Jun 03, 2021 154.17 154.28 152.75 153.78 606,610 -0.22(-0.14%)
Jun 02, 2021 152.71 154.31 151.63 154.00 677,309 +1.99(+1.31%)
Jun 01, 2021 149.85 152.03 149.00 152.01 627,475 +2.20(+1.47%)
May 28, 2021 148.43 150.23 148.29 149.81 890,617 +2.51(+1.70%)
May 27, 2021 147.48 148.29 145.96 147.30 766,980 +0.01(+0.01%)
May 26, 2021 147.36 148.91 146.77 147.29 557,140 -0.48(-0.32%)
May 25, 2021 146.88 148.48 145.67 147.77 497,164 +0.86(+0.59%)
May 24, 2021 146.07 147.56 145.64 146.91 509,649 +1.08(+0.74%)
May 21, 2021 145.99 146.84 145.14 145.83 563,900 -0.21(-0.14%)
May 20, 2021 145.28 146.12 145.10 146.04 740,613 +1.11(+0.77%)
May 19, 2021 144.88 145.06 142.51 144.93 723,440 -0.32(-0.22%)
May 18, 2021 145.00 146.48 144.15 145.25 507,564 -0.36(-0.25%)
May 17, 2021 145.21 146.42 144.60 145.61 455,577 +0.98(+0.68%)
May 14, 2021 143.63 145.26 143.63 144.63 497,228 -0.36(-0.25%)
May 13, 2021 142.02 146.21 141.85 144.99 475,949 +3.19(+2.25%)
May 12, 2021 145.17 145.67 141.67 141.80 533,398 -3.30(-2.27%)
May 11, 2021 146.59 147.13 143.79 145.10 553,796 -2.74(-1.85%)
May 10, 2021 148.02 149.22 147.46 147.84 527,620 +0.60(+0.41%)
May 07, 2021 145.29 147.52 145.03 147.24 630,899 +1.68(+1.15%)
May 06, 2021 146.19 146.68 144.97 145.56 660,664 -0.29(-0.20%)
May 05, 2021 145.87 147.64 144.02 145.85 767,859 -2.39(-1.61%)
May 04, 2021 145.93 148.37 145.93 148.24 694,525 +2.62(+1.80%)
May 03, 2021 148.70 148.96 145.17 145.62 730,389 -3.07(-2.06%)
Apr 30, 2021 146.66 149.43 145.85 148.69 1,125,600 +1.87(+1.27%)
Apr 29, 2021 147.17 149.04 145.64 146.82 1,259,471 +0.24(+0.16%)
Apr 28, 2021 147.86 148.30 145.93 146.58 540,578 -0.68(-0.46%)
Apr 27, 2021 146.67 147.55 145.53 147.26 457,639 +0.67(+0.46%)
Apr 26, 2021 148.35 148.89 145.87 146.59 622,781 -0.95(-0.64%)
Apr 23, 2021 146.73 148.00 146.33 147.54 556,800 +0.54(+0.37%)
Apr 22, 2021 146.41 148.15 145.81 147.00 577,722 +0.62(+0.42%)
Apr 21, 2021 146.57 147.68 146.01 146.38 490,544 -0.01(-0.01%)
Apr 20, 2021 144.42 148.28 144.42 146.39 1,084,535 +2.46(+1.71%)
Apr 19, 2021 143.01 144.12 141.93 143.93 623,832 +1.32(+0.93%)
Apr 16, 2021 142.55 143.08 141.43 142.61 559,400 +0.43(+0.30%)
Apr 15, 2021 139.95 142.22 139.78 142.18 604,098 +3.15(+2.27%)
Apr 14, 2021 140.40 140.73 138.58 139.03 924,086 -2.12(-1.50%)
Apr 13, 2021 139.65 141.74 139.31 141.15 707,706 +1.88(+1.35%)
Apr 12, 2021 138.88 139.34 137.31 139.27 728,704 +0.89(+0.64%)
Apr 09, 2021 137.94 138.90 137.33 138.38 464,100 +0.80(+0.58%)
Apr 08, 2021 137.25 139.04 137.25 137.58 596,295 -0.02(-0.01%)
Apr 07, 2021 137.40 138.07 136.42 137.60 732,596 +0.44(+0.32%)
Apr 06, 2021 135.00 137.45 134.14 137.16 886,101 +2.15(+1.59%)
Apr 05, 2021 135.37 135.54 132.99 135.01 866,521 -0.44(-0.32%)
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.