Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 150.04 | 153.36 | 148.89 | 149.27 | 149.27 | 713,400 |
| 22 Mar 2023 | 157.37 | 158.65 | 149.48 | 149.54 | 149.54 | 1,814,700 |
| 21 Mar 2023 | 160.74 | 160.75 | 155.42 | 158.66 | 158.66 | 752,300 |
| 20 Mar 2023 | 160.05 | 160.86 | 157.79 | 160.34 | 160.34 | 794,000 |
| 17 Mar 2023 | 159.90 | 160.91 | 158.74 | 159.52 | 159.52 | 1,253,300 |
| 16 Mar 2023 | 156.70 | 161.22 | 154.85 | 159.96 | 159.96 | 898,600 |
| 15 Mar 2023 | 157.02 | 158.11 | 154.49 | 157.58 | 157.58 | 855,400 |
| 14 Mar 2023 | 158.07 | 159.49 | 154.57 | 157.37 | 157.37 | 1,554,700 |
| 14 Mar 2023 | 1.62 Dividend | |||||
| 13 Mar 2023 | 152.63 | 161.05 | 152.13 | 157.59 | 155.97 | 977,000 |
| 10 Mar 2023 | 160.00 | 160.11 | 153.48 | 153.55 | 151.97 | 1,156,900 |
| 09 Mar 2023 | 164.04 | 165.72 | 160.33 | 160.41 | 158.76 | 688,600 |
| 08 Mar 2023 | 163.34 | 166.28 | 163.25 | 163.74 | 162.06 | 640,900 |
| 07 Mar 2023 | 166.96 | 168.03 | 163.63 | 163.78 | 162.10 | 670,000 |
| 06 Mar 2023 | 169.66 | 169.66 | 166.70 | 167.27 | 165.55 | 642,600 |
| 03 Mar 2023 | 168.04 | 170.30 | 168.04 | 169.11 | 167.37 | 1,029,000 |
| 02 Mar 2023 | 162.91 | 167.29 | 162.09 | 166.92 | 165.20 | 1,398,000 |
| 01 Mar 2023 | 162.49 | 163.85 | 160.71 | 163.66 | 161.98 | 1,709,600 |
| 28 Feb 2023 | 161.73 | 166.88 | 160.80 | 164.65 | 162.96 | 1,680,000 |
| 27 Feb 2023 | 162.44 | 164.15 | 159.61 | 161.88 | 160.22 | 989,800 |
| 24 Feb 2023 | 157.07 | 161.69 | 157.07 | 160.79 | 159.14 | 1,461,600 |
| 23 Feb 2023 | 155.65 | 158.88 | 152.65 | 158.64 | 157.01 | 1,663,300 |
| 22 Feb 2023 | 158.38 | 158.98 | 153.45 | 154.30 | 152.71 | 1,202,700 |
| 21 Feb 2023 | 157.84 | 158.97 | 157.07 | 158.52 | 156.89 | 648,200 |
| 17 Feb 2023 | 158.87 | 160.15 | 157.65 | 158.99 | 157.36 | 776,700 |
| 16 Feb 2023 | 159.71 | 160.73 | 158.63 | 158.84 | 157.21 | 570,700 |
| 15 Feb 2023 | 159.14 | 162.21 | 158.58 | 162.18 | 160.51 | 535,600 |
| 14 Feb 2023 | 162.31 | 164.18 | 159.72 | 159.96 | 158.32 | 977,500 |
| 13 Feb 2023 | 162.17 | 163.90 | 161.27 | 162.93 | 161.26 | 848,900 |
| 10 Feb 2023 | 164.17 | 164.71 | 160.28 | 161.75 | 160.09 | 877,200 |
| 09 Feb 2023 | 166.99 | 167.66 | 164.50 | 165.67 | 163.97 | 1,574,100 |
| 08 Feb 2023 | 167.08 | 167.75 | 165.73 | 166.31 | 164.60 | 1,522,100 |
| 07 Feb 2023 | 165.68 | 168.79 | 164.67 | 167.65 | 165.93 | 2,332,500 |
| 06 Feb 2023 | 161.47 | 169.12 | 161.47 | 167.99 | 166.26 | 2,506,700 |
| 03 Feb 2023 | 162.60 | 164.09 | 160.48 | 163.13 | 161.45 | 938,900 |
| 02 Feb 2023 | 160.46 | 166.32 | 160.46 | 165.11 | 163.41 | 725,400 |
| 01 Feb 2023 | 156.74 | 159.34 | 154.95 | 158.44 | 156.81 | 631,500 |
| 31 Jan 2023 | 152.68 | 157.93 | 152.18 | 157.83 | 156.21 | 1,660,600 |
| 30 Jan 2023 | 156.18 | 158.28 | 152.93 | 153.00 | 151.43 | 1,101,100 |
| 27 Jan 2023 | 156.00 | 158.22 | 155.55 | 157.59 | 155.97 | 844,100 |
| 26 Jan 2023 | 152.70 | 156.30 | 151.68 | 156.25 | 154.64 | 1,175,100 |
| 25 Jan 2023 | 151.55 | 153.11 | 150.20 | 151.73 | 150.17 | 1,167,400 |
| 24 Jan 2023 | 151.60 | 153.36 | 150.34 | 152.09 | 150.53 | 1,536,400 |
| 23 Jan 2023 | 151.37 | 152.15 | 150.02 | 151.28 | 149.72 | 792,800 |
| 20 Jan 2023 | 149.74 | 151.08 | 148.36 | 150.91 | 149.36 | 1,387,000 |
| 19 Jan 2023 | 150.00 | 152.25 | 149.81 | 150.00 | 148.46 | 682,800 |
| 18 Jan 2023 | 153.00 | 153.75 | 150.61 | 150.82 | 149.27 | 696,300 |
| 17 Jan 2023 | 151.46 | 154.55 | 151.32 | 153.10 | 151.53 | 980,700 |
| 13 Jan 2023 | 152.58 | 153.97 | 151.83 | 151.90 | 150.34 | 726,600 |
| 12 Jan 2023 | 154.76 | 154.87 | 152.35 | 154.11 | 152.53 | 921,900 |
| 11 Jan 2023 | 148.91 | 154.03 | 148.55 | 153.82 | 152.24 | 987,700 |
| 10 Jan 2023 | 146.96 | 147.16 | 144.32 | 146.48 | 144.97 | 718,000 |
| 09 Jan 2023 | 145.62 | 148.70 | 144.10 | 147.30 | 145.79 | 1,210,100 |
| 06 Jan 2023 | 141.83 | 144.86 | 141.07 | 144.00 | 142.52 | 875,900 |
| 05 Jan 2023 | 142.86 | 143.50 | 139.97 | 141.04 | 139.59 | 752,000 |
| 04 Jan 2023 | 146.06 | 147.62 | 143.66 | 144.47 | 142.98 | 782,400 |
| 03 Jan 2023 | 147.78 | 148.31 | 142.46 | 144.29 | 142.81 | 760,800 |
| 30 Dec 2022 | 147.99 | 148.39 | 145.44 | 147.18 | 145.67 | 589,400 |
| 29 Dec 2022 | 146.74 | 149.30 | 146.06 | 149.01 | 147.48 | 541,700 |
| 28 Dec 2022 | 148.04 | 148.93 | 145.05 | 145.33 | 143.84 | 557,100 |
| 27 Dec 2022 | 146.84 | 147.86 | 145.01 | 147.54 | 146.02 | 608,900 |
| 23 Dec 2022 | 144.99 | 146.96 | 144.47 | 146.91 | 145.40 | 492,100 |
| 22 Dec 2022 | 145.66 | 146.28 | 143.59 | 146.08 | 144.58 | 598,500 |
| 21 Dec 2022 | 147.06 | 148.48 | 145.91 | 146.97 | 145.46 | 548,700 |
| 20 Dec 2022 | 145.57 | 147.11 | 144.00 | 145.99 | 144.49 | 667,700 |
| 19 Dec 2022 | 148.63 | 148.73 | 145.53 | 146.71 | 145.20 | 697,200 |
| 16 Dec 2022 | 153.71 | 153.84 | 147.05 | 149.30 | 147.77 | 2,549,400 |
| 15 Dec 2022 | 153.99 | 156.58 | 152.18 | 155.62 | 154.02 | 1,472,300 |
| 14 Dec 2022 | 157.29 | 158.63 | 154.71 | 156.01 | 154.41 | 1,298,200 |
| 13 Dec 2022 | 162.48 | 163.98 | 157.00 | 157.64 | 156.02 | 1,292,400 |
| 13 Dec 2022 | 1.5 Dividend | |||||
| 12 Dec 2022 | 156.50 | 158.79 | 155.13 | 158.62 | 155.50 | 1,002,500 |
| 09 Dec 2022 | 157.17 | 158.24 | 156.53 | 156.58 | 153.50 | 702,600 |
| 08 Dec 2022 | 157.43 | 161.61 | 157.16 | 157.46 | 154.37 | 1,385,700 |
| 07 Dec 2022 | 156.15 | 159.40 | 155.54 | 157.16 | 154.07 | 928,600 |
| 06 Dec 2022 | 157.18 | 157.18 | 153.28 | 156.04 | 152.98 | 1,511,700 |
| 05 Dec 2022 | 157.66 | 159.59 | 155.61 | 156.85 | 153.77 | 1,508,400 |
| 02 Dec 2022 | 158.84 | 159.84 | 157.56 | 159.00 | 155.88 | 978,400 |
| 01 Dec 2022 | 160.78 | 161.84 | 158.02 | 160.05 | 156.91 | 1,296,200 |
| 30 Nov 2022 | 152.61 | 161.01 | 152.61 | 160.69 | 157.53 | 1,593,400 |
| 29 Nov 2022 | 153.08 | 154.04 | 152.53 | 153.52 | 150.51 | 1,212,000 |
| 28 Nov 2022 | 154.79 | 155.79 | 152.36 | 152.55 | 149.55 | 1,495,700 |
| 25 Nov 2022 | 157.32 | 158.35 | 154.76 | 155.62 | 152.56 | 362,400 |
| 23 Nov 2022 | 156.99 | 157.34 | 155.28 | 156.49 | 153.42 | 1,120,100 |
| 22 Nov 2022 | 158.37 | 158.84 | 156.36 | 156.74 | 153.66 | 1,243,300 |
| 21 Nov 2022 | 156.83 | 159.10 | 156.62 | 157.59 | 154.50 | 819,200 |
| 18 Nov 2022 | 157.72 | 158.16 | 155.65 | 158.14 | 155.03 | 722,100 |
| 17 Nov 2022 | 154.90 | 157.03 | 153.78 | 155.30 | 152.25 | 534,300 |
| 16 Nov 2022 | 155.16 | 159.45 | 155.01 | 156.93 | 153.85 | 1,045,100 |
| 15 Nov 2022 | 156.79 | 157.26 | 152.63 | 154.85 | 151.81 | 997,900 |
| 14 Nov 2022 | 157.86 | 158.29 | 154.31 | 154.33 | 151.30 | 993,300 |
| 11 Nov 2022 | 163.09 | 164.34 | 157.33 | 158.33 | 155.22 | 1,264,900 |
| 10 Nov 2022 | 158.46 | 163.74 | 157.68 | 163.09 | 159.89 | 1,371,500 |
| 09 Nov 2022 | 152.63 | 154.99 | 151.63 | 151.63 | 148.65 | 1,724,500 |
| 08 Nov 2022 | 152.46 | 155.43 | 151.90 | 153.76 | 150.74 | 1,168,300 |
| 07 Nov 2022 | 154.56 | 156.07 | 149.78 | 152.00 | 149.01 | 1,330,000 |
| 04 Nov 2022 | 155.96 | 156.29 | 152.32 | 153.87 | 150.85 | 1,197,500 |
| 03 Nov 2022 | 156.00 | 156.17 | 152.19 | 154.25 | 151.22 | 1,470,500 |
| 02 Nov 2022 | 168.01 | 168.18 | 156.71 | 158.46 | 155.35 | 3,179,700 |
| 01 Nov 2022 | 179.29 | 179.71 | 176.89 | 177.89 | 174.40 | 676,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
