Extra Space Storage Inc (NY: EXR )

146.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 145.87 148.18 145.49 146.37 768,014 +0.29(+0.20%)
May 21, 2024 149.65 150.21 144.49 146.08 1,856,733 -4.21(-2.80%)
May 20, 2024 151.51 152.48 150.21 150.29 735,527 -1.60(-1.05%)
May 17, 2024 152.41 152.42 150.83 151.89 566,920 +0.54(+0.36%)
May 16, 2024 151.10 153.63 151.10 151.35 718,736 -0.73(-0.48%)
May 15, 2024 151.83 152.39 150.38 152.08 943,124 +3.43(+2.31%)
May 14, 2024 149.24 151.17 148.18 148.65 720,354 +0.76(+0.51%)
May 13, 2024 147.64 149.08 146.66 147.89 609,317 +1.22(+0.83%)
May 10, 2024 146.44 147.06 145.10 146.67 710,313 +0.45(+0.31%)
May 09, 2024 141.69 146.25 141.12 146.22 945,139 +5.27(+3.74%)
May 08, 2024 142.42 142.52 140.60 140.95 632,754 -2.35(-1.64%)
May 07, 2024 144.00 144.70 142.96 143.30 1,128,970 +0.62(+0.43%)
May 06, 2024 143.36 143.79 140.40 142.68 1,070,719 +0.81(+0.57%)
May 03, 2024 142.42 143.84 141.08 141.87 969,163 +2.08(+1.49%)
May 02, 2024 140.03 140.58 137.60 139.79 1,586,888 +1.09(+0.79%)
May 01, 2024 138.81 142.79 136.44 138.70 2,020,467 +4.42(+3.29%)
Apr 30, 2024 135.47 137.38 134.17 134.28 1,800,318 -3.10(-2.26%)
Apr 29, 2024 135.19 137.96 135.19 137.38 1,101,152 +3.91(+2.93%)
Apr 26, 2024 134.38 136.35 133.34 133.47 716,541 -0.36(-0.27%)
Apr 25, 2024 132.75 134.32 131.79 133.83 998,686 -0.81(-0.60%)
Apr 24, 2024 132.40 136.00 131.02 134.64 1,147,468 +1.36(+1.02%)
Apr 23, 2024 132.75 135.08 132.60 133.28 1,162,801 +0.54(+0.41%)
Apr 22, 2024 133.19 134.05 131.84 132.74 1,220,955 +0.28(+0.21%)
Apr 19, 2024 134.48 134.80 131.88 132.46 1,481,536 -1.74(-1.30%)
Apr 18, 2024 136.28 136.86 133.64 134.20 1,013,495 -1.90(-1.40%)
Apr 17, 2024 136.09 138.25 135.94 136.10 891,770 +0.29(+0.21%)
Apr 16, 2024 137.19 137.43 134.37 135.81 1,171,077 -1.92(-1.39%)
Apr 15, 2024 140.50 141.18 136.31 137.73 1,490,549 -2.96(-2.10%)
Apr 12, 2024 142.29 142.61 140.01 140.69 687,263 -2.51(-1.75%)
Apr 11, 2024 143.45 144.07 140.04 143.20 827,278 +0.70(+0.49%)
Apr 10, 2024 148.10 148.10 141.21 142.50 1,295,981 -9.89(-6.49%)
Apr 09, 2024 150.00 152.56 149.83 152.39 963,729 +3.32(+2.23%)
Apr 08, 2024 147.39 149.19 146.51 149.07 932,328 +2.75(+1.88%)
Apr 05, 2024 144.53 146.55 143.67 146.32 946,136 +1.80(+1.25%)
Apr 04, 2024 146.00 149.36 143.72 144.52 1,033,515 -0.54(-0.37%)
Apr 03, 2024 145.42 145.75 142.65 145.06 1,091,394 -0.43(-0.30%)
Apr 02, 2024 145.24 146.15 143.85 145.49 1,231,303 -1.25(-0.85%)
Apr 01, 2024 147.01 147.73 145.83 146.74 843,815 -0.26(-0.18%)
Mar 28, 2024 147.21 147.05 146.14 147.00 1,214,485 +0.25(+0.17%)
Mar 27, 2024 142.16 147.36 141.83 146.75 1,116,682 +6.29(+4.48%)
Mar 26, 2024 140.60 141.99 140.46 140.46 798,107 -0.04(-0.03%)
Mar 25, 2024 141.60 142.53 140.28 140.50 922,754 -0.86(-0.61%)
Mar 22, 2024 142.81 142.83 140.34 141.36 1,200,935 -0.99(-0.70%)
Mar 21, 2024 141.54 143.60 140.34 142.35 1,376,317 +1.85(+1.32%)
Mar 20, 2024 137.67 141.64 137.25 140.50 1,828,452 +2.10(+1.52%)
Mar 19, 2024 137.15 139.67 137.15 138.40 839,228 +0.33(+0.24%)
Mar 18, 2024 139.28 140.07 137.92 138.07 938,003 -1.26(-0.90%)
Mar 15, 2024 140.31 142.53 139.02 139.33 2,428,626 -2.98(-2.09%)
Mar 14, 2024 145.00 146.22 140.76 142.31 1,208,632 -3.91(-2.67%)
Mar 13, 2024 148.85 149.91 145.59 146.22 1,186,189 -2.73(-1.83%)
Mar 12, 2024 146.77 149.49 145.42 148.95 1,174,286 +1.18(+0.80%)
Mar 11, 2024 149.73 150.66 146.07 147.77 1,262,518 -1.18(-0.79%)
Mar 08, 2024 146.05 149.57 145.85 148.95 1,139,434 +4.09(+2.83%)
Mar 07, 2024 142.98 145.04 141.79 144.85 1,136,181 +2.40(+1.69%)
Mar 06, 2024 143.50 143.50 141.02 142.45 824,716 +1.43(+1.02%)
Mar 05, 2024 145.01 145.91 140.26 141.02 943,324 -4.85(-3.32%)
Mar 04, 2024 141.12 145.97 140.63 145.86 1,509,454 +4.08(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.