EXR - Extra Space Storage Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020111.12112.00110.21111.56111.561,616,400
Jan 16, 2020109.81110.96109.44110.91110.91863,800
Jan 15, 2020108.84109.81108.67109.59109.591,268,300
Jan 14, 2020108.00108.39107.02108.35108.351,062,600
Jan 13, 2020107.77108.23107.08108.12108.121,045,700
Jan 10, 2020106.07107.86105.90107.77107.77817,400
Jan 09, 2020105.88106.82105.64105.88105.88639,800
Jan 08, 2020105.99106.41105.15106.18106.18791,200
Jan 07, 2020105.89106.26105.26105.97105.97893,600
Jan 06, 2020106.51107.02105.71106.45106.451,207,800
Jan 03, 2020104.58106.59104.40106.52106.52745,000
Jan 02, 2020105.88105.93104.23104.73104.73950,900
Dec 31, 2019104.45105.62104.25105.62105.621,026,800
Dec 30, 2019104.21104.80103.59104.32104.32688,800
Dec 27, 2019104.87105.14104.07104.51104.51446,700
Dec 26, 2019104.55104.65103.65104.60104.60374,700
Dec 24, 2019103.95104.55103.48104.40104.40171,000
Dec 23, 2019104.75105.14103.65103.80103.80462,500
Dec 20, 2019104.18105.13103.83104.47104.471,564,100
Dec 19, 2019103.31104.19103.09103.85103.85621,400
Dec 18, 2019102.70103.92102.60103.51103.51901,400
Dec 17, 2019103.29103.79102.43102.69102.691,002,600
Dec 16, 2019102.41103.46101.64103.24103.241,134,100
Dec 13, 2019101.89102.61100.83102.29102.291,153,100
Dec 13, 20190.9 Dividend
Dec 12, 2019104.93105.13101.86102.40101.501,590,900
Dec 11, 2019105.61105.81104.03104.96104.041,368,200
Dec 10, 2019106.56106.73104.20105.42104.491,008,100
Dec 09, 2019107.64107.65106.39106.63105.69899,800
Dec 06, 2019107.08107.88106.59107.50106.56932,700
Dec 05, 2019106.31107.08106.01107.08106.14612,100
Dec 04, 2019105.70106.98105.55106.45105.511,006,600
Dec 03, 2019104.91106.39104.91106.24105.31812,500
Dec 02, 2019105.73105.96104.32104.61103.69762,200
Nov 29, 2019106.42106.91105.72106.05105.12449,600
Nov 27, 2019106.50106.51105.68106.21105.28580,200
Nov 26, 2019105.37107.01104.94107.00106.062,357,400
Nov 25, 2019105.97106.42104.85105.06104.141,277,900
Nov 22, 2019105.99106.00104.48105.60104.67933,800
Nov 21, 2019106.55106.63105.20105.64104.71833,200
Nov 20, 2019107.22107.60106.02106.97106.03630,100
Nov 19, 2019106.77107.18105.80106.80105.861,219,400
Nov 18, 2019107.00107.74106.09106.50105.56948,600
Nov 15, 2019107.21107.36106.66107.20106.26801,800
Nov 14, 2019105.66107.23105.66107.11106.17714,900
Nov 13, 2019104.85106.10104.57105.36104.43772,600
Nov 12, 2019105.83107.14104.39104.47103.55716,100
Nov 11, 2019106.21106.80105.37105.66104.73829,300
Nov 08, 2019107.85108.18106.06106.29105.36735,500
Nov 07, 2019108.43109.01107.64107.97107.02803,400
Nov 06, 2019107.56109.07107.06108.90107.94917,100
Nov 05, 2019108.37108.74105.93107.11106.171,522,500
Nov 04, 2019110.98110.98108.69109.01108.051,048,100
Nov 01, 2019112.36113.04110.10111.22110.24925,100
Oct 31, 2019111.17112.37110.98112.27111.281,152,500
Oct 30, 2019112.14112.41108.05110.85109.882,113,200
Oct 29, 2019112.16113.52111.95112.73111.74783,600
Oct 28, 2019112.12112.82111.59112.07111.09965,000
Oct 25, 2019114.54114.78112.03112.23111.24795,500
Oct 24, 2019115.87116.51115.00115.55114.53622,900
Oct 23, 2019115.29115.95114.55115.68114.66975,900
Oct 22, 2019115.75116.52114.99115.22114.21911,700
Oct 21, 2019114.03115.92114.03115.64114.62970,900
Oct 18, 2019114.30114.55113.43114.24113.24906,900
Oct 17, 2019115.05115.52114.23114.30113.30579,400
Oct 16, 2019114.89115.20114.11115.17114.16755,600
Oct 15, 2019115.25115.56113.81115.00113.99606,300
Oct 14, 2019115.82116.00114.86115.24114.23440,300
Oct 11, 2019116.00116.33115.46115.67114.65709,800
Oct 10, 2019116.62116.99115.69116.28115.26545,000
Oct 09, 2019117.34117.81116.65116.86115.83472,700
Oct 08, 2019116.89117.81115.76117.02115.99930,300
Oct 07, 2019116.89117.49116.55116.75115.72509,600
Oct 04, 2019116.83117.84116.31117.45116.42573,400
Oct 03, 2019115.47117.21115.42116.65115.621,337,600
Oct 02, 2019115.82116.74114.99115.20114.19818,900
Oct 01, 2019116.51116.71113.93115.67114.65806,000
Sep 30, 2019116.46117.78116.44116.82115.79763,800
Sep 27, 2019118.04118.08115.90116.69115.66631,500
Sep 26, 2019117.41118.25116.83117.98116.94939,200
Sep 25, 2019116.40117.15116.09117.07116.04791,900
Sep 24, 2019116.12116.87115.33116.34115.321,399,100
Sep 23, 2019115.52116.24115.36115.74114.72996,100
Sep 20, 2019117.38117.81115.71115.98114.961,712,700
Sep 19, 2019117.45117.58116.19116.85115.82791,100
Sep 18, 2019117.92118.15115.82116.83115.80693,200
Sep 17, 2019117.72118.47117.16117.72116.69845,200
Sep 16, 2019115.07117.27114.27117.12116.091,031,200
Sep 13, 2019116.27116.85115.54116.12115.101,073,500
Sep 13, 20190.9 Dividend
Sep 12, 2019117.68118.92116.65117.00115.08965,000
Sep 11, 2019115.34116.94114.63116.54114.63841,100
Sep 10, 2019117.61118.14115.01115.78113.881,088,300
Sep 09, 2019119.64119.88117.73118.28116.341,292,700
Sep 06, 2019121.54121.87119.66119.74117.77917,800
Sep 05, 2019123.17123.74120.77121.20119.211,009,100
Sep 04, 2019122.99124.46122.69123.52121.491,050,800
Sep 03, 2019121.79123.37121.64122.46120.45906,100
Aug 30, 2019121.45122.28120.73121.92119.92678,600
Aug 29, 2019121.46121.67120.54121.21119.22821,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...