U.S. Markets closed

Extended Stay America, Inc. (STAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.460.00 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2021------
Jul 21, 2021------
Jul 20, 2021------
Jul 19, 2021------
Jul 16, 2021------
Jul 15, 2021------
Jul 14, 2021------
Jul 13, 2021------
Jul 12, 2021------
Jul 09, 2021------
Jul 08, 2021------
Jul 07, 2021------
Jul 06, 2021------
Jul 02, 2021------
Jul 01, 2021------
Jun 30, 2021------
Jun 29, 2021------
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 2021------
Jun 21, 2021------
Jun 18, 2021------
Jun 17, 2021------
Jun 16, 202120.4620.4620.4620.4620.46-
Jun 15, 202120.4620.4720.4420.4620.469,687,045
Jun 14, 202120.4420.4720.4120.4620.467,158,500
Jun 11, 202120.4120.4720.4120.4320.4348,126,600
Jun 10, 202120.2720.3720.2420.3420.346,471,500
Jun 09, 202120.2920.3020.2420.2720.276,939,500
Jun 08, 202120.1920.3520.1420.2320.237,488,700
Jun 07, 202120.2620.2720.1620.1820.184,295,900
Jun 04, 202120.2920.2920.1920.2520.2510,149,500
Jun 03, 202119.8820.1019.8620.0920.095,843,300
Jun 02, 202119.7719.9619.7719.9019.906,679,200
Jun 01, 202119.8619.9019.6019.7619.7615,989,200
May 28, 202119.8119.8619.6919.7119.713,571,800
May 27, 202119.7819.8919.7319.7419.742,554,900
May 26, 202119.7519.8319.6119.6819.681,756,400
May 25, 202119.8019.8819.7219.7519.752,521,000
May 24, 202119.9519.9519.7819.8819.882,262,300
May 21, 202119.7219.9819.7219.9719.973,791,500
May 20, 202119.7019.8819.7019.8319.832,236,000
May 19, 202119.7719.7719.5519.7219.722,750,400
May 18, 202119.7219.7719.6519.6919.691,540,800
May 17, 202119.6519.7519.5919.7419.747,397,800
May 14, 202119.5819.6619.5319.6319.631,941,000
May 13, 202119.6419.7319.5519.5519.552,163,100
May 12, 202119.6819.7519.6219.6219.621,474,200
May 11, 202119.6619.7519.6319.7119.711,025,900
May 10, 202119.7519.7519.6119.7319.731,414,800
May 07, 202119.6019.7519.6019.7519.751,298,800
May 06, 202119.7819.7819.5419.6019.601,864,900
May 05, 202119.7219.7819.7219.7519.751,999,300
May 04, 202119.7619.8019.6919.7519.751,478,000
May 03, 202119.8619.8619.7219.7719.77894,900
Apr 30, 202119.7319.9119.7219.8919.892,557,400
Apr 29, 202119.8319.8419.7519.7719.771,305,000
Apr 28, 202119.7819.9019.7519.8019.801,527,300
Apr 27, 202119.7319.8119.6919.7819.784,031,400
Apr 26, 202119.7319.8219.6719.7219.721,251,900
Apr 23, 202119.7019.7819.6619.7019.702,110,800
Apr 22, 202119.6919.7519.6419.6819.681,110,400
Apr 21, 202119.6019.6819.5719.6719.671,814,800
Apr 20, 202119.6819.7019.5219.5519.552,669,100
Apr 19, 202119.7419.7619.6419.6819.681,548,600
Apr 16, 202119.9219.9219.6719.7019.702,682,100
Apr 15, 202119.7919.8919.6819.8019.802,860,600
Apr 14, 202119.7619.9019.6619.6819.684,391,800
Apr 13, 202119.7719.8219.6719.7319.731,174,100
Apr 12, 202119.9319.9319.7319.7519.752,267,000
Apr 09, 202119.8019.9319.7419.8419.841,735,800
Apr 08, 202119.9719.9719.7519.7719.771,020,800
Apr 07, 202119.9320.0019.8019.8919.891,145,900
Apr 06, 202119.5520.0819.4819.9819.984,124,400
Apr 05, 202119.8019.9219.6019.6919.692,876,400
Apr 01, 202119.7819.9219.6219.7119.713,613,500
Mar 31, 202119.6419.8519.5819.7519.752,687,200
Mar 30, 202119.7919.8319.5819.6419.643,221,900
Mar 29, 202119.8019.8819.6519.7819.781,679,100
Mar 26, 202119.8019.8919.7119.8119.811,400,400
Mar 25, 202119.7719.8519.6219.7519.754,977,400
Mar 24, 202120.0220.0819.7119.8019.804,662,700
Mar 23, 202119.7020.0819.7019.9819.983,965,300
Mar 22, 202119.4119.7819.3719.7319.734,488,600
Mar 19, 202119.2819.4119.2819.3719.378,312,300
Mar 18, 202119.2919.3319.2819.3219.327,401,400
Mar 17, 202119.2619.3519.2619.3119.317,886,500
Mar 16, 202119.3019.4019.2519.3019.3015,742,600
Mar 15, 202119.3919.4419.1119.2119.2142,258,300
Mar 12, 202116.8117.1616.8016.9416.94849,000
Mar 11, 202117.0017.0616.6416.7316.731,127,600
Mar 11, 20210.09 Dividend
Mar 10, 202116.7616.9816.6116.9716.88696,300
Mar 09, 202117.3417.3416.5116.7516.661,132,500
Mar 08, 202116.7117.0116.6016.7916.70961,500
Mar 05, 202116.4216.7115.9716.6616.571,907,000
Mar 04, 202116.4016.5116.0516.4416.351,985,800
Mar 03, 202116.4716.7716.3216.4316.34764,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...