Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2024 | 171.97 | 174.63 | 170.69 | 171.13 | 171.13 | 938,360 |
| 14 Oct 2024 | 169.19 | 171.56 | 168.59 | 171.14 | 171.14 | 527,400 |
| 11 Oct 2024 | 170.37 | 171.15 | 169.23 | 170.54 | 170.54 | 630,400 |
| 10 Oct 2024 | 170.99 | 172.72 | 169.45 | 169.77 | 169.77 | 1,187,400 |
| 09 Oct 2024 | 171.01 | 172.31 | 170.21 | 172.01 | 172.01 | 895,900 |
| 08 Oct 2024 | 170.54 | 171.56 | 169.76 | 170.96 | 170.96 | 1,263,300 |
| 07 Oct 2024 | 169.18 | 169.43 | 166.78 | 169.40 | 169.40 | 833,400 |
| 04 Oct 2024 | 174.63 | 174.63 | 169.30 | 169.48 | 169.48 | 991,900 |
| 03 Oct 2024 | 177.54 | 177.67 | 174.84 | 176.31 | 176.31 | 641,700 |
| 02 Oct 2024 | 176.12 | 177.44 | 174.53 | 177.23 | 177.23 | 565,800 |
| 01 Oct 2024 | 181.42 | 181.42 | 177.23 | 178.28 | 178.28 | 762,800 |
| 30 Sept 2024 | 176.44 | 180.66 | 176.26 | 180.19 | 180.19 | 1,609,400 |
| 27 Sept 2024 | 178.00 | 178.40 | 176.38 | 177.23 | 177.23 | 1,558,800 |
| 26 Sept 2024 | 181.32 | 181.52 | 175.44 | 176.61 | 176.61 | 2,348,100 |
| 25 Sept 2024 | 182.54 | 182.89 | 180.99 | 181.34 | 181.34 | 636,300 |
| 24 Sept 2024 | 182.20 | 183.08 | 181.22 | 182.16 | 182.16 | 727,800 |
| 23 Sept 2024 | 181.67 | 183.22 | 180.35 | 183.14 | 183.14 | 1,086,300 |
| 20 Sept 2024 | 178.34 | 180.60 | 177.20 | 180.41 | 180.41 | 2,421,600 |
| 19 Sept 2024 | 183.49 | 183.49 | 178.91 | 180.09 | 180.09 | 1,263,700 |
| 18 Sept 2024 | 181.59 | 184.87 | 180.58 | 181.65 | 181.65 | 1,419,400 |
| 17 Sept 2024 | 177.48 | 179.42 | 176.28 | 178.78 | 178.78 | 1,637,900 |
| 16 Sept 2024 | 176.97 | 178.34 | 175.62 | 177.63 | 177.63 | 1,274,000 |
| 16 Sept 2024 | 1.62 Dividend | |||||
| 13 Sept 2024 | 178.14 | 178.93 | 176.24 | 177.90 | 176.28 | 791,600 |
| 12 Sept 2024 | 176.27 | 177.54 | 174.75 | 177.28 | 175.67 | 744,500 |
| 11 Sept 2024 | 174.68 | 176.30 | 172.20 | 176.02 | 174.42 | 854,700 |
| 10 Sept 2024 | 175.55 | 178.33 | 175.34 | 177.45 | 175.83 | 837,100 |
| 09 Sept 2024 | 174.06 | 176.34 | 172.71 | 174.74 | 173.15 | 906,800 |
| 06 Sept 2024 | 173.46 | 174.08 | 171.22 | 173.58 | 172.00 | 993,200 |
| 05 Sept 2024 | 177.13 | 178.00 | 173.15 | 173.56 | 171.98 | 808,100 |
| 04 Sept 2024 | 176.26 | 178.54 | 174.65 | 175.74 | 174.14 | 889,500 |
| 03 Sept 2024 | 176.40 | 177.92 | 174.49 | 176.10 | 174.50 | 753,000 |
| 30 Aug 2024 | 176.36 | 177.30 | 174.30 | 177.00 | 175.39 | 767,400 |
| 29 Aug 2024 | 174.71 | 176.89 | 173.66 | 175.54 | 173.94 | 516,600 |
| 28 Aug 2024 | 177.40 | 178.36 | 173.47 | 174.71 | 173.12 | 709,400 |
| 27 Aug 2024 | 176.56 | 178.94 | 175.72 | 178.28 | 176.66 | 507,600 |
| 26 Aug 2024 | 178.96 | 179.23 | 176.91 | 177.70 | 176.08 | 722,700 |
| 23 Aug 2024 | 174.23 | 178.63 | 173.25 | 178.22 | 176.60 | 792,900 |
| 22 Aug 2024 | 171.83 | 173.81 | 171.22 | 173.70 | 172.12 | 675,000 |
| 21 Aug 2024 | 169.98 | 171.28 | 167.58 | 171.02 | 169.46 | 439,300 |
| 20 Aug 2024 | 169.45 | 170.00 | 168.44 | 169.36 | 167.82 | 477,100 |
| 19 Aug 2024 | 167.80 | 169.23 | 166.96 | 169.23 | 167.69 | 450,700 |
| 16 Aug 2024 | 166.13 | 168.52 | 165.17 | 167.27 | 165.75 | 871,000 |
| 15 Aug 2024 | 166.93 | 167.92 | 165.16 | 166.17 | 164.66 | 816,400 |
| 14 Aug 2024 | 165.98 | 167.89 | 165.57 | 166.68 | 165.16 | 870,000 |
| 13 Aug 2024 | 165.79 | 166.18 | 163.35 | 165.94 | 164.43 | 494,400 |
| 12 Aug 2024 | 163.83 | 164.71 | 162.35 | 164.11 | 162.62 | 546,500 |
| 09 Aug 2024 | 163.88 | 165.18 | 162.00 | 164.39 | 162.89 | 500,700 |
| 08 Aug 2024 | 160.89 | 163.29 | 159.98 | 163.18 | 161.69 | 701,800 |
| 07 Aug 2024 | 163.50 | 165.57 | 160.53 | 161.63 | 160.16 | 1,155,300 |
| 06 Aug 2024 | 157.86 | 165.33 | 157.04 | 163.20 | 161.71 | 1,502,900 |
| 05 Aug 2024 | 162.73 | 164.42 | 157.89 | 158.74 | 157.29 | 1,797,400 |
| 02 Aug 2024 | 159.89 | 165.64 | 159.89 | 164.95 | 163.45 | 1,446,400 |
| 01 Aug 2024 | 162.07 | 162.80 | 157.94 | 159.86 | 158.40 | 1,286,400 |
| 31 Jul 2024 | 163.53 | 164.04 | 156.67 | 159.62 | 158.17 | 1,687,700 |
| 30 Jul 2024 | 164.33 | 165.75 | 161.95 | 163.10 | 161.61 | 1,142,100 |
| 29 Jul 2024 | 164.30 | 165.26 | 161.74 | 163.99 | 162.50 | 1,024,200 |
| 26 Jul 2024 | 162.53 | 165.93 | 160.73 | 164.61 | 163.11 | 742,300 |
| 25 Jul 2024 | 163.09 | 164.39 | 160.16 | 160.69 | 159.23 | 1,013,000 |
| 24 Jul 2024 | 166.30 | 167.60 | 161.52 | 161.87 | 160.40 | 852,300 |
| 23 Jul 2024 | 165.32 | 167.11 | 164.72 | 166.48 | 164.96 | 854,100 |
| 22 Jul 2024 | 164.53 | 165.84 | 162.35 | 165.77 | 164.26 | 714,200 |
| 19 Jul 2024 | 167.65 | 167.65 | 163.61 | 164.10 | 162.61 | 754,100 |
| 18 Jul 2024 | 166.75 | 171.46 | 165.38 | 167.22 | 165.70 | 1,054,300 |
| 17 Jul 2024 | 165.03 | 167.96 | 164.79 | 167.81 | 166.28 | 1,034,300 |
| 16 Jul 2024 | 163.46 | 165.64 | 162.89 | 164.81 | 163.31 | 825,500 |
| 15 Jul 2024 | 162.61 | 162.71 | 159.28 | 162.40 | 160.92 | 669,000 |
| 12 Jul 2024 | 160.17 | 163.15 | 159.81 | 161.92 | 160.45 | 804,100 |
| 11 Jul 2024 | 156.18 | 159.38 | 155.26 | 158.91 | 157.46 | 890,500 |
| 10 Jul 2024 | 154.53 | 154.89 | 152.36 | 153.72 | 152.32 | 726,100 |
| 09 Jul 2024 | 154.65 | 154.65 | 151.69 | 153.53 | 152.13 | 584,200 |
| 08 Jul 2024 | 154.91 | 155.79 | 153.95 | 154.57 | 153.16 | 462,000 |
| 05 Jul 2024 | 154.80 | 154.80 | 152.78 | 154.36 | 152.95 | 484,500 |
| 03 Jul 2024 | 153.72 | 155.49 | 152.99 | 154.20 | 152.80 | 261,400 |
| 02 Jul 2024 | 151.92 | 154.24 | 151.65 | 153.72 | 152.32 | 637,100 |
| 01 Jul 2024 | 154.25 | 156.05 | 151.68 | 151.92 | 150.54 | 796,000 |
| 28 Jun 2024 | 156.33 | 157.47 | 153.48 | 155.41 | 153.99 | 2,310,700 |
| 27 Jun 2024 | 157.32 | 158.17 | 154.32 | 155.74 | 154.32 | 1,318,100 |
| 26 Jun 2024 | 156.38 | 157.54 | 155.42 | 156.99 | 155.56 | 1,114,600 |
| 25 Jun 2024 | 159.39 | 159.39 | 156.37 | 157.20 | 155.77 | 776,400 |
| 24 Jun 2024 | 158.35 | 160.99 | 157.20 | 159.33 | 157.88 | 926,600 |
| 21 Jun 2024 | 158.28 | 159.23 | 156.89 | 158.93 | 157.48 | 1,576,500 |
| 20 Jun 2024 | 158.48 | 158.89 | 156.33 | 158.00 | 156.56 | 865,900 |
| 18 Jun 2024 | 155.08 | 159.92 | 154.56 | 159.28 | 157.83 | 1,500,400 |
| 17 Jun 2024 | 155.24 | 157.10 | 154.11 | 154.91 | 153.50 | 1,318,100 |
| 14 Jun 2024 | 156.49 | 158.23 | 154.78 | 156.57 | 155.14 | 1,284,200 |
| 14 Jun 2024 | 1.62 Dividend | |||||
| 13 Jun 2024 | 155.42 | 159.36 | 154.81 | 158.53 | 155.48 | 1,233,800 |
| 12 Jun 2024 | 155.00 | 158.92 | 154.12 | 154.77 | 151.79 | 1,560,900 |
| 11 Jun 2024 | 148.67 | 151.95 | 147.87 | 151.29 | 148.38 | 1,004,100 |
| 10 Jun 2024 | 147.19 | 150.47 | 145.58 | 149.79 | 146.91 | 1,182,000 |
| 07 Jun 2024 | 146.17 | 149.36 | 145.75 | 148.10 | 145.25 | 1,015,500 |
| 06 Jun 2024 | 147.34 | 149.07 | 146.12 | 148.48 | 145.62 | 553,000 |
| 05 Jun 2024 | 148.57 | 149.97 | 147.00 | 148.46 | 145.60 | 873,400 |
| 04 Jun 2024 | 144.90 | 149.54 | 144.46 | 148.06 | 145.21 | 739,300 |
| 03 Jun 2024 | 145.76 | 145.76 | 143.80 | 144.95 | 142.16 | 545,700 |
| 31 May 2024 | 143.13 | 145.40 | 142.59 | 144.77 | 141.99 | 1,248,900 |
| 30 May 2024 | 140.05 | 141.75 | 139.44 | 141.68 | 138.96 | 539,400 |
| 29 May 2024 | 140.13 | 140.94 | 137.55 | 138.40 | 135.74 | 610,200 |
| 28 May 2024 | 143.94 | 144.92 | 142.32 | 142.36 | 139.62 | 816,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.