New Zealand markets open in 2 hours 58 minutes

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.40+0.63 (+0.38%)
As of 03:01PM EDT. Market open.
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024165.32167.11164.72166.40166.40460,310
22 Jul 2024164.53165.84162.35165.77165.77714,200
19 Jul 2024167.65167.65163.61164.10164.10754,100
18 Jul 2024166.75171.46165.38167.22167.221,054,300
17 Jul 2024165.03167.96164.79167.81167.811,034,300
16 Jul 2024163.46165.64162.89164.81164.81825,500
15 Jul 2024162.61162.71159.28162.40162.40669,000
12 Jul 2024160.17163.15159.81161.92161.92804,100
11 Jul 2024156.18159.38155.26158.91158.91890,500
10 Jul 2024154.53154.89152.36153.72153.72726,100
09 Jul 2024154.65154.65151.69153.53153.53584,200
08 Jul 2024154.91155.79153.95154.57154.57462,000
05 Jul 2024154.80154.80152.78154.36154.36484,500
03 Jul 2024153.72155.49152.99154.20154.20261,400
02 Jul 2024151.92154.24151.65153.72153.72637,100
01 Jul 2024154.25156.05151.68151.92151.92796,000
28 Jun 2024156.33157.47153.48155.41155.412,310,700
27 Jun 2024157.32158.17154.32155.74155.741,318,100
26 Jun 2024156.38157.54155.42156.99156.991,114,600
25 Jun 2024159.39159.39156.37157.20157.20776,400
24 Jun 2024158.35160.99157.20159.33159.33926,600
21 Jun 2024158.28159.23156.89158.93158.931,576,500
20 Jun 2024158.48158.89156.33158.00158.00865,900
18 Jun 2024155.08159.92154.56159.28159.281,500,400
17 Jun 2024155.24157.10154.11154.91154.911,318,100
14 Jun 2024156.49158.23154.78156.57156.571,284,200
14 Jun 20241.62 Dividend
13 Jun 2024155.42159.36154.81158.53156.911,233,800
12 Jun 2024155.00158.92154.12154.77153.191,560,900
11 Jun 2024148.67151.95147.87151.29149.741,004,100
10 Jun 2024147.19150.47145.58149.79148.261,182,000
07 Jun 2024146.17149.36145.75148.10146.591,015,500
06 Jun 2024147.34149.07146.12148.48146.96553,000
05 Jun 2024148.57149.97147.00148.46146.94873,400
04 Jun 2024144.90149.54144.46148.06146.55739,300
03 Jun 2024145.76145.76143.80144.95143.47545,700
31 May 2024143.13145.40142.59144.77143.291,248,900
30 May 2024140.05141.75139.44141.68140.23539,400
29 May 2024140.13140.94137.55138.40136.99610,200
28 May 2024143.94144.92142.32142.36140.91816,700
24 May 2024143.37143.44142.09142.58141.12459,700
23 May 2024146.16146.16142.42142.63141.17593,500
22 May 2024145.87148.18145.49146.37144.87768,000
21 May 2024149.65150.21144.49146.08144.591,856,700
20 May 2024151.51152.48150.21150.29148.75735,500
17 May 2024152.41152.42150.83151.89150.34566,900
16 May 2024151.10153.63151.10151.35149.80718,700
15 May 2024151.83152.39150.38152.08150.53943,100
14 May 2024149.24151.17148.18148.65147.13720,400
13 May 2024147.64149.08146.66147.89146.38609,300
10 May 2024146.44147.06145.10146.67145.17710,300
09 May 2024141.69146.25141.12146.22144.73945,100
08 May 2024142.42142.52140.60140.95139.51632,800
07 May 2024144.00144.70142.96143.30141.841,129,000
06 May 2024143.36143.79140.40142.68141.221,070,700
03 May 2024142.42143.84141.08141.87140.42969,200
02 May 2024140.03140.58137.60139.79138.361,586,900
01 May 2024138.81142.79136.44138.70137.282,020,500
30 Apr 2024135.47137.38134.17134.28132.911,800,200
29 Apr 2024135.19137.96135.19137.38135.981,101,100
26 Apr 2024134.38136.35133.34133.47132.11716,500
25 Apr 2024132.75134.32131.79133.83132.46998,700
24 Apr 2024132.40136.00131.02134.64133.261,147,500
23 Apr 2024132.75135.08132.60133.28131.921,162,800
22 Apr 2024133.19134.05131.84132.74131.381,221,000
19 Apr 2024134.48134.80131.88132.46131.111,481,500
18 Apr 2024136.28136.86133.64134.20132.831,013,500
17 Apr 2024136.09138.25135.94136.10134.71891,800
16 Apr 2024137.19137.43134.37135.81134.421,171,100
15 Apr 2024140.50141.18136.31137.73136.321,490,500
12 Apr 2024142.29142.61140.01140.69139.25687,200
11 Apr 2024143.45144.07140.04143.20141.74827,300
10 Apr 2024148.10148.10141.21142.50141.041,296,000
09 Apr 2024150.00152.56149.83152.39150.83963,600
08 Apr 2024147.39149.19146.51149.07147.55932,300
05 Apr 2024144.53146.55143.67146.32144.82946,100
04 Apr 2024146.00149.36143.72144.52143.041,033,500
03 Apr 2024145.42145.75142.65145.06143.581,091,300
02 Apr 2024145.24146.15143.85145.49144.001,231,300
01 Apr 2024147.01147.73145.83146.74145.24843,800
28 Mar 2024147.21148.62146.14147.00145.501,214,500
27 Mar 2024142.16147.36141.83146.75145.251,116,600
26 Mar 2024140.60141.99140.46140.46139.02798,100
25 Mar 2024141.60142.54140.28140.50139.06922,800
22 Mar 2024142.81142.83140.34141.36139.921,200,900
21 Mar 2024141.54143.60140.34142.35140.901,376,300
20 Mar 2024137.67141.64137.25140.50139.061,828,500
19 Mar 2024137.15139.67137.15138.40136.99839,100
18 Mar 2024139.28140.07137.92138.07136.66938,000
15 Mar 2024140.31142.53139.02139.33137.912,428,600
14 Mar 2024145.00146.22140.76142.31140.861,208,600
14 Mar 20241.62 Dividend
13 Mar 2024150.50151.57147.20147.84144.731,173,200
12 Mar 2024148.40151.15147.03150.60147.431,161,400
11 Mar 2024151.39152.33147.69149.41146.261,248,700
08 Mar 2024147.67151.23147.47150.60147.431,126,900
07 Mar 2024144.56146.65143.36146.46143.371,123,700
06 Mar 2024145.09145.09142.59144.03141.00815,700
05 Mar 2024146.62147.53141.82142.58139.58933,000
04 Mar 2024142.68147.59142.19147.48144.371,492,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...