New Zealand markets closed

Extra Space Storage Inc. (EXR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.27-0.27 (-0.18%)
At close: 04:03PM EDT
149.08 -0.19 (-0.13%)
After hours: 05:35PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023150.04153.36148.89149.27149.27713,400
22 Mar 2023157.37158.65149.48149.54149.541,814,700
21 Mar 2023160.74160.75155.42158.66158.66752,300
20 Mar 2023160.05160.86157.79160.34160.34794,000
17 Mar 2023159.90160.91158.74159.52159.521,253,300
16 Mar 2023156.70161.22154.85159.96159.96898,600
15 Mar 2023157.02158.11154.49157.58157.58855,400
14 Mar 2023158.07159.49154.57157.37157.371,554,700
14 Mar 20231.62 Dividend
13 Mar 2023152.63161.05152.13157.59155.97977,000
10 Mar 2023160.00160.11153.48153.55151.971,156,900
09 Mar 2023164.04165.72160.33160.41158.76688,600
08 Mar 2023163.34166.28163.25163.74162.06640,900
07 Mar 2023166.96168.03163.63163.78162.10670,000
06 Mar 2023169.66169.66166.70167.27165.55642,600
03 Mar 2023168.04170.30168.04169.11167.371,029,000
02 Mar 2023162.91167.29162.09166.92165.201,398,000
01 Mar 2023162.49163.85160.71163.66161.981,709,600
28 Feb 2023161.73166.88160.80164.65162.961,680,000
27 Feb 2023162.44164.15159.61161.88160.22989,800
24 Feb 2023157.07161.69157.07160.79159.141,461,600
23 Feb 2023155.65158.88152.65158.64157.011,663,300
22 Feb 2023158.38158.98153.45154.30152.711,202,700
21 Feb 2023157.84158.97157.07158.52156.89648,200
17 Feb 2023158.87160.15157.65158.99157.36776,700
16 Feb 2023159.71160.73158.63158.84157.21570,700
15 Feb 2023159.14162.21158.58162.18160.51535,600
14 Feb 2023162.31164.18159.72159.96158.32977,500
13 Feb 2023162.17163.90161.27162.93161.26848,900
10 Feb 2023164.17164.71160.28161.75160.09877,200
09 Feb 2023166.99167.66164.50165.67163.971,574,100
08 Feb 2023167.08167.75165.73166.31164.601,522,100
07 Feb 2023165.68168.79164.67167.65165.932,332,500
06 Feb 2023161.47169.12161.47167.99166.262,506,700
03 Feb 2023162.60164.09160.48163.13161.45938,900
02 Feb 2023160.46166.32160.46165.11163.41725,400
01 Feb 2023156.74159.34154.95158.44156.81631,500
31 Jan 2023152.68157.93152.18157.83156.211,660,600
30 Jan 2023156.18158.28152.93153.00151.431,101,100
27 Jan 2023156.00158.22155.55157.59155.97844,100
26 Jan 2023152.70156.30151.68156.25154.641,175,100
25 Jan 2023151.55153.11150.20151.73150.171,167,400
24 Jan 2023151.60153.36150.34152.09150.531,536,400
23 Jan 2023151.37152.15150.02151.28149.72792,800
20 Jan 2023149.74151.08148.36150.91149.361,387,000
19 Jan 2023150.00152.25149.81150.00148.46682,800
18 Jan 2023153.00153.75150.61150.82149.27696,300
17 Jan 2023151.46154.55151.32153.10151.53980,700
13 Jan 2023152.58153.97151.83151.90150.34726,600
12 Jan 2023154.76154.87152.35154.11152.53921,900
11 Jan 2023148.91154.03148.55153.82152.24987,700
10 Jan 2023146.96147.16144.32146.48144.97718,000
09 Jan 2023145.62148.70144.10147.30145.791,210,100
06 Jan 2023141.83144.86141.07144.00142.52875,900
05 Jan 2023142.86143.50139.97141.04139.59752,000
04 Jan 2023146.06147.62143.66144.47142.98782,400
03 Jan 2023147.78148.31142.46144.29142.81760,800
30 Dec 2022147.99148.39145.44147.18145.67589,400
29 Dec 2022146.74149.30146.06149.01147.48541,700
28 Dec 2022148.04148.93145.05145.33143.84557,100
27 Dec 2022146.84147.86145.01147.54146.02608,900
23 Dec 2022144.99146.96144.47146.91145.40492,100
22 Dec 2022145.66146.28143.59146.08144.58598,500
21 Dec 2022147.06148.48145.91146.97145.46548,700
20 Dec 2022145.57147.11144.00145.99144.49667,700
19 Dec 2022148.63148.73145.53146.71145.20697,200
16 Dec 2022153.71153.84147.05149.30147.772,549,400
15 Dec 2022153.99156.58152.18155.62154.021,472,300
14 Dec 2022157.29158.63154.71156.01154.411,298,200
13 Dec 2022162.48163.98157.00157.64156.021,292,400
13 Dec 20221.5 Dividend
12 Dec 2022156.50158.79155.13158.62155.501,002,500
09 Dec 2022157.17158.24156.53156.58153.50702,600
08 Dec 2022157.43161.61157.16157.46154.371,385,700
07 Dec 2022156.15159.40155.54157.16154.07928,600
06 Dec 2022157.18157.18153.28156.04152.981,511,700
05 Dec 2022157.66159.59155.61156.85153.771,508,400
02 Dec 2022158.84159.84157.56159.00155.88978,400
01 Dec 2022160.78161.84158.02160.05156.911,296,200
30 Nov 2022152.61161.01152.61160.69157.531,593,400
29 Nov 2022153.08154.04152.53153.52150.511,212,000
28 Nov 2022154.79155.79152.36152.55149.551,495,700
25 Nov 2022157.32158.35154.76155.62152.56362,400
23 Nov 2022156.99157.34155.28156.49153.421,120,100
22 Nov 2022158.37158.84156.36156.74153.661,243,300
21 Nov 2022156.83159.10156.62157.59154.50819,200
18 Nov 2022157.72158.16155.65158.14155.03722,100
17 Nov 2022154.90157.03153.78155.30152.25534,300
16 Nov 2022155.16159.45155.01156.93153.851,045,100
15 Nov 2022156.79157.26152.63154.85151.81997,900
14 Nov 2022157.86158.29154.31154.33151.30993,300
11 Nov 2022163.09164.34157.33158.33155.221,264,900
10 Nov 2022158.46163.74157.68163.09159.891,371,500
09 Nov 2022152.63154.99151.63151.63148.651,724,500
08 Nov 2022152.46155.43151.90153.76150.741,168,300
07 Nov 2022154.56156.07149.78152.00149.011,330,000
04 Nov 2022155.96156.29152.32153.87150.851,197,500
03 Nov 2022156.00156.17152.19154.25151.221,470,500
02 Nov 2022168.01168.18156.71158.46155.353,179,700
01 Nov 2022179.29179.71176.89177.89174.40676,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...