New Zealand markets open in 3 minutes

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.03+2.74 (+1.98%)
As of 03:57PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 2024139.78141.77137.43141.03141.031,041,002
28 Feb 2024135.49139.57132.22138.29138.292,507,000
27 Feb 2024140.49141.79140.13140.22140.221,310,900
26 Feb 2024139.54141.54138.45139.20139.201,362,500
23 Feb 2024141.15141.48140.05140.06140.06986,800
22 Feb 2024142.85143.26141.25141.39141.391,032,600
21 Feb 2024145.85146.45141.50143.11143.111,237,900
20 Feb 2024140.90141.55139.69141.42141.421,043,200
16 Feb 2024139.81141.95139.71141.57141.571,788,100
15 Feb 2024141.91142.76140.38141.77141.771,550,000
14 Feb 2024139.14140.38137.57139.60139.601,219,600
13 Feb 2024138.27139.18136.06138.55138.551,190,100
12 Feb 2024143.71144.33141.65142.02142.02866,200
09 Feb 2024143.15144.18142.39143.38143.38756,900
08 Feb 2024143.38144.37142.68143.47143.47808,000
07 Feb 2024142.77144.93142.07142.41142.41947,100
06 Feb 2024140.03143.21139.56142.73142.73974,100
05 Feb 2024141.37141.95139.42139.68139.681,101,600
02 Feb 2024143.92144.55141.43143.53143.53944,200
01 Feb 2024144.12146.35143.19146.07146.071,393,600
31 Jan 2024146.25148.29143.58144.44144.441,752,700
30 Jan 2024146.42147.81144.55145.56145.56743,200
29 Jan 2024147.43148.42146.11148.05148.05706,200
26 Jan 2024149.67149.96147.28147.47147.47547,600
25 Jan 2024149.16149.99147.65148.83148.83881,800
24 Jan 2024149.05149.79146.43146.91146.91874,800
23 Jan 2024149.17149.80146.65147.24147.24858,700
22 Jan 2024147.36150.22147.36148.69148.69794,300
19 Jan 2024147.00147.73145.02146.76146.761,143,300
18 Jan 2024148.31148.79144.65146.44146.441,439,500
17 Jan 2024148.28150.23147.06148.17148.171,438,100
16 Jan 2024151.16151.35149.35150.45150.451,383,800
12 Jan 2024152.03153.13149.84152.32152.321,563,500
11 Jan 2024155.82155.82149.91150.74150.742,673,800
10 Jan 2024157.16158.24155.69156.84156.841,098,900
09 Jan 2024158.50158.96156.92158.03158.031,055,600
08 Jan 2024157.39160.56156.94159.84159.841,101,800
05 Jan 2024156.32159.25154.70158.08158.08796,300
04 Jan 2024157.58159.21156.31156.95156.951,141,200
03 Jan 2024162.61163.00158.05158.80158.801,356,700
02 Jan 2024159.87164.99159.02164.40164.401,183,300
29 Dec 2023160.74162.01160.28160.33160.331,018,100
28 Dec 2023160.89162.38160.60162.16162.16848,600
27 Dec 2023159.72161.83159.28161.09161.091,133,200
26 Dec 2023156.92160.18156.70159.45159.45710,300
22 Dec 2023156.38158.49155.80156.54156.54806,300
21 Dec 2023154.51156.36153.54156.10156.10933,300
20 Dec 2023153.96156.17152.14152.21152.211,192,600
19 Dec 2023152.62155.51152.34153.59153.591,255,300
18 Dec 2023152.54153.55151.12151.61151.611,378,900
15 Dec 2023153.52154.71150.84153.73153.733,261,000
14 Dec 2023147.82154.88147.73154.71154.712,976,600
14 Dec 20231.62 Dividend
13 Dec 2023139.69147.37139.17146.00144.382,047,000
12 Dec 2023138.08139.55136.83139.04137.50946,800
11 Dec 2023137.72138.50136.28138.12136.59842,700
08 Dec 2023137.06138.83136.42138.68137.14994,300
07 Dec 2023137.00138.93136.50137.11135.59940,200
06 Dec 2023136.87138.31136.18136.62135.101,259,500
05 Dec 2023136.36137.11135.13136.17134.66865,800
04 Dec 2023134.11137.29134.11137.07135.551,226,000
01 Dec 2023130.69134.52130.05134.37132.881,067,700
30 Nov 2023129.36130.85129.23130.17128.731,310,200
29 Nov 2023128.55131.16128.55129.53128.09866,900
28 Nov 2023126.11127.53125.82127.29125.88823,700
27 Nov 2023127.14127.25126.20126.73125.32826,600
24 Nov 2023126.29127.57125.32127.12125.71282,400
22 Nov 2023129.18129.18126.21126.82125.41756,600
21 Nov 2023128.50129.46127.56128.00126.58826,200
20 Nov 2023128.10129.69127.20129.48128.041,060,800
17 Nov 2023131.58131.58127.83128.26126.841,445,700
16 Nov 2023130.71133.24130.07130.10128.661,789,100
15 Nov 2023129.11131.15129.11130.00128.561,787,200
14 Nov 2023122.02129.97122.02129.55128.112,725,100
13 Nov 2023117.72118.75116.23117.58116.281,182,300
10 Nov 2023119.31120.25118.61119.11117.791,878,100
09 Nov 2023118.69120.76117.39118.10116.792,398,000
08 Nov 2023115.00118.89114.35118.53117.213,495,300
07 Nov 2023106.49107.59104.88107.20106.012,180,700
06 Nov 2023106.84107.33105.25105.82104.651,666,500
03 Nov 2023107.67109.61106.93106.97105.783,401,400
02 Nov 2023104.72106.92104.72105.37104.201,888,700
01 Nov 2023103.93104.00101.19103.33102.181,402,200
31 Oct 2023104.94105.27101.75103.59102.441,457,000
30 Oct 2023103.65104.53101.83103.93102.781,439,100
27 Oct 2023105.68105.97103.71104.39103.231,256,900
26 Oct 2023103.71106.01103.53105.22104.051,710,800
25 Oct 2023105.28105.64102.30103.08101.941,228,800
24 Oct 2023107.59108.55105.78106.47105.291,367,000
23 Oct 2023108.52110.55107.85108.13106.931,377,800
20 Oct 2023112.96113.07109.16109.59108.371,111,800
19 Oct 2023115.38116.22112.45112.50111.251,222,300
18 Oct 2023117.72118.03115.25116.00114.71746,800
17 Oct 2023118.44120.33117.95118.79117.471,069,200
16 Oct 2023119.08120.30117.72119.49118.161,266,400
13 Oct 2023120.44120.61117.16118.07116.761,305,000
12 Oct 2023121.54121.75119.41120.11118.78916,900
11 Oct 2023122.37122.59121.03122.25120.891,120,000
10 Oct 2023120.86121.97119.35121.23119.88759,400
09 Oct 2023117.86121.10117.75120.67119.33811,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...