Extra Space Storage Inc. (EXR)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

121.58

+0.76

(+0.63%)

At close: 04:01PM EDT

122.08

+0.50

(+0.41%)

After hours:

06:39PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	122.80	122.84	120.63	121.58	121.58	1,399,200
28 Sept 2023	120.94	121.77	119.98	120.82	120.82	850,900
27 Sept 2023	122.14	123.09	119.90	120.51	120.51	1,082,300
26 Sept 2023	121.42	122.33	120.27	120.77	120.77	958,000
25 Sept 2023	123.37	123.41	121.82	122.44	122.44	917,200
22 Sept 2023	122.59	124.97	122.26	124.06	124.06	1,807,600
21 Sept 2023	126.16	126.60	122.36	122.59	122.59	1,424,300
20 Sept 2023	128.83	129.14	127.44	127.54	127.54	851,100
19 Sept 2023	126.91	128.07	126.88	127.69	127.69	1,158,700
18 Sept 2023	128.00	128.00	125.66	126.60	126.60	1,091,500
15 Sept 2023	125.40	128.42	124.84	128.06	128.06	2,479,600
14 Sept 2023	125.00	126.38	124.36	126.21	126.21	1,709,600
14 Sept 2023	0.61 Dividend
13 Sept 2023	126.46	126.62	123.86	124.65	124.04	1,078,700
12 Sept 2023	126.28	126.91	125.40	126.80	126.18	909,900
11 Sept 2023	126.55	127.19	125.52	126.79	126.17	923,000
08 Sept 2023	127.50	127.75	126.34	126.39	125.77	1,132,400
07 Sept 2023	126.29	127.66	125.87	127.24	126.62	1,245,800
06 Sept 2023	127.88	128.19	125.42	126.56	125.94	1,659,500
05 Sept 2023	128.49	128.97	127.61	127.70	127.08	1,333,100
01 Sept 2023	129.61	131.13	128.07	128.83	128.20	967,600
31 Aug 2023	130.42	130.59	128.46	128.68	128.05	1,148,700
30 Aug 2023	130.73	131.22	129.77	130.63	129.99	905,400
29 Aug 2023	128.26	130.63	128.17	130.58	129.94	1,095,600
28 Aug 2023	128.25	129.82	127.99	128.53	127.90	1,114,800
25 Aug 2023	128.09	128.46	126.39	127.93	127.30	1,243,300
24 Aug 2023	128.00	129.51	127.22	127.46	126.84	1,936,300
23 Aug 2023	127.54	128.48	126.79	127.51	126.89	1,688,700
22 Aug 2023	127.84	127.95	125.99	126.50	125.88	1,645,900
21 Aug 2023	126.50	127.82	125.37	127.33	126.71	1,521,300
18 Aug 2023	125.66	127.08	125.31	126.86	126.24	2,241,000
17 Aug 2023	127.63	129.03	126.41	126.44	125.82	2,322,700
16 Aug 2023	129.14	129.32	127.79	128.04	127.41	2,031,800
15 Aug 2023	129.00	130.77	128.93	128.94	128.31	2,239,700
14 Aug 2023	130.73	131.93	129.55	130.17	129.53	1,970,300
11 Aug 2023	129.15	131.24	129.15	131.01	130.37	2,072,400
10 Aug 2023	130.08	131.21	129.20	129.88	129.24	2,078,900
09 Aug 2023	128.10	131.09	127.11	130.12	129.48	2,294,900
08 Aug 2023	130.04	130.27	127.83	128.75	128.12	1,991,100
07 Aug 2023	126.40	131.28	126.39	131.10	130.46	2,812,700
04 Aug 2023	129.64	130.04	123.67	125.70	125.08	6,340,700
03 Aug 2023	136.62	139.50	135.15	139.45	138.77	2,298,700
02 Aug 2023	136.66	137.77	136.15	136.85	136.18	2,052,800
01 Aug 2023	139.98	141.41	137.10	137.56	136.89	1,535,100
31 Jul 2023	141.07	141.92	139.42	139.57	138.89	2,400,900
28 Jul 2023	142.85	142.99	140.20	140.84	140.15	1,353,700
27 Jul 2023	145.00	145.96	141.93	141.99	141.30	1,601,100
26 Jul 2023	144.89	147.66	143.61	144.56	143.85	1,815,900
25 Jul 2023	146.18	146.54	143.57	145.17	144.46	3,196,800
24 Jul 2023	146.79	148.56	144.91	146.39	145.67	2,380,500
21 Jul 2023	147.28	148.01	145.76	146.07	145.36	17,569,500
20 Jul 2023	149.18	150.39	146.65	146.82	146.10	2,171,800
19 Jul 2023	151.08	155.51	148.58	148.96	148.23	5,960,300
18 Jul 2023	157.35	157.39	150.01	150.31	149.57	4,987,300
17 Jul 2023	155.90	157.67	155.15	156.42	155.65	1,612,200
14 Jul 2023	154.14	156.34	153.20	155.76	155.00	1,155,500
13 Jul 2023	151.76	154.51	150.73	154.45	153.69	992,800
12 Jul 2023	152.44	154.73	151.55	151.88	151.14	1,664,900
12 Jul 2023	1.01 Dividend
11 Jul 2023	149.79	152.33	148.88	151.96	150.21	1,228,700
10 Jul 2023	147.62	150.04	147.26	149.52	147.80	976,200
07 Jul 2023	147.07	148.93	146.71	148.12	146.42	992,700
06 Jul 2023	147.73	148.72	144.76	148.45	146.74	1,176,100
05 Jul 2023	150.20	150.99	146.58	149.65	147.93	1,046,700
03 Jul 2023	148.67	151.26	148.13	150.42	148.69	482,100
30 Jun 2023	149.25	150.46	145.90	148.85	147.14	1,444,700
29 Jun 2023	147.42	149.13	145.97	147.97	146.27	854,300
28 Jun 2023	147.00	148.25	146.44	148.00	146.30	1,488,000
27 Jun 2023	146.47	148.01	145.13	147.13	145.44	944,900
26 Jun 2023	141.60	145.92	141.59	145.71	144.03	1,147,800
23 Jun 2023	143.24	144.69	141.86	141.96	140.33	1,199,900
22 Jun 2023	146.49	146.58	142.28	143.21	141.56	887,300
21 Jun 2023	143.46	146.33	142.37	146.01	144.33	841,700
20 Jun 2023	144.27	144.55	142.24	143.80	142.15	1,070,200
16 Jun 2023	145.01	147.10	144.45	145.28	143.61	1,573,700
15 Jun 2023	143.19	146.55	142.57	145.78	144.10	843,200
14 Jun 2023	144.27	144.86	142.78	143.32	141.67	1,210,800
14 Jun 2023	1.62 Dividend
13 Jun 2023	143.48	146.70	142.32	145.89	142.61	2,155,800
12 Jun 2023	146.00	146.00	141.86	145.37	142.10	1,208,300
09 Jun 2023	145.95	145.95	143.15	144.50	141.25	1,089,800
08 Jun 2023	148.92	149.18	145.35	146.15	142.86	981,300
07 Jun 2023	144.00	149.94	142.93	149.50	146.14	1,179,400
06 Jun 2023	145.37	145.37	142.58	143.32	140.10	1,022,100
05 Jun 2023	145.69	146.88	144.19	144.44	141.19	659,500
02 Jun 2023	144.53	146.91	143.29	146.05	142.77	828,300
01 Jun 2023	143.88	144.31	141.42	143.36	140.14	1,016,700
31 May 2023	146.83	147.50	143.33	144.27	141.03	2,091,200
30 May 2023	147.28	148.86	145.30	146.17	142.88	943,100
26 May 2023	145.99	146.80	144.60	146.58	143.28	679,000
25 May 2023	147.30	147.30	144.40	145.39	142.12	650,200
24 May 2023	147.55	149.00	145.68	146.46	143.17	866,000
23 May 2023	148.48	149.33	147.75	148.09	144.76	514,100
22 May 2023	148.55	149.50	147.25	148.65	145.31	584,900
19 May 2023	150.00	150.53	147.65	148.10	144.77	724,600
18 May 2023	149.20	149.77	148.28	149.18	145.83	732,400
17 May 2023	149.65	150.37	148.28	149.20	145.85	809,300
16 May 2023	151.62	152.33	149.06	149.12	145.77	624,500
15 May 2023	153.71	154.25	151.81	152.22	148.80	874,800
12 May 2023	152.36	153.60	151.67	153.54	150.09	513,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Extra Space Storage Inc. (EXR)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)