Extra Space Storage Inc (NY: EXR )

138.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 139.09 142.00 137.11 141.79 1,178,508 +2.36(+1.70%)
Feb 29, 2024 138.25 140.22 135.92 139.43 1,808,645 +2.65(+1.94%)
Feb 28, 2024 134.00 138.04 130.77 136.78 2,534,749 -1.91(-1.38%)
Feb 27, 2024 138.95 140.24 138.59 138.68 1,325,459 +1.01(+0.73%)
Feb 26, 2024 138.01 139.99 136.93 137.68 1,377,572 -0.85(-0.61%)
Feb 23, 2024 139.60 139.93 138.51 138.53 997,727 -1.32(-0.94%)
Feb 22, 2024 141.28 141.69 139.70 139.84 1,044,080 -1.70(-1.20%)
Feb 21, 2024 144.25 144.84 139.95 141.54 1,251,629 +1.67(+1.20%)
Feb 20, 2024 139.36 140.00 138.16 139.87 1,054,782 -0.15(-0.11%)
Feb 16, 2024 138.28 140.40 138.18 140.02 1,807,930 -0.20(-0.14%)
Feb 15, 2024 140.35 141.20 138.84 140.22 1,567,211 +2.15(+1.56%)
Feb 14, 2024 137.62 138.84 136.06 138.07 1,233,078 +1.04(+0.76%)
Feb 13, 2024 136.75 137.66 134.57 137.03 1,203,260 -3.43(-2.44%)
Feb 12, 2024 142.13 142.75 140.10 140.46 875,799 -1.34(-0.95%)
Feb 09, 2024 141.58 142.60 140.83 141.81 765,302 -0.09(-0.06%)
Feb 08, 2024 141.81 142.79 141.12 141.90 825,625 +1.05(+0.74%)
Feb 07, 2024 141.21 143.34 140.51 140.85 957,587 -0.32(-0.22%)
Feb 06, 2024 138.50 141.64 138.03 141.17 984,888 +3.02(+2.18%)
Feb 05, 2024 139.82 140.40 137.89 138.15 1,113,827 -3.81(-2.68%)
Feb 02, 2024 142.34 142.97 139.88 141.96 954,674 -2.51(-1.74%)
Feb 01, 2024 142.54 144.75 141.62 144.47 1,409,080 +1.61(+1.13%)
Jan 31, 2024 144.65 146.66 142.01 142.86 1,772,083 -1.11(-0.77%)
Jan 30, 2024 144.82 146.19 142.97 143.97 751,453 -2.46(-1.68%)
Jan 29, 2024 145.81 146.79 144.51 146.43 714,034 +0.57(+0.39%)
Jan 26, 2024 148.03 148.32 145.67 145.85 553,616 -1.34(-0.91%)
Jan 25, 2024 147.53 148.35 146.03 147.20 891,562 +1.90(+1.31%)
Jan 24, 2024 147.42 148.15 144.82 145.30 884,499 -0.33(-0.22%)
Jan 23, 2024 147.53 148.16 145.04 145.63 870,753 -1.43(-0.98%)
Jan 22, 2024 145.75 148.57 145.75 147.06 803,135 +1.91(+1.32%)
Jan 19, 2024 145.39 146.11 143.43 145.15 1,156,011 +0.32(+0.22%)
Jan 18, 2024 146.69 147.16 143.06 144.84 1,455,492 -1.71(-1.17%)
Jan 17, 2024 146.66 148.58 145.45 146.55 1,454,016 -2.25(-1.52%)
Jan 16, 2024 149.50 149.69 147.71 148.80 1,399,153 -1.85(-1.23%)
Jan 12, 2024 150.36 151.45 148.20 150.65 1,580,816 +1.56(+1.05%)
Jan 11, 2024 154.11 154.11 148.27 149.09 2,703,457 -6.03(-3.89%)
Jan 10, 2024 155.44 156.51 153.99 155.12 1,111,046 -1.18(-0.75%)
Jan 09, 2024 156.76 157.22 155.20 156.30 1,067,318 -1.79(-1.13%)
Jan 08, 2024 155.66 158.80 155.22 158.09 1,114,031 +1.74(+1.11%)
Jan 05, 2024 154.61 157.50 153.00 156.35 805,131 +1.12(+0.72%)
Jan 04, 2024 155.85 157.47 154.60 155.23 1,153,856 -1.83(-1.17%)
Jan 03, 2024 160.83 161.21 156.32 157.06 1,372,470 -5.54(-3.41%)
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.