Stock Quote

Extra Space Storage Inc (NY: EXR )

138.38 USD +0.80 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 137.94 138.90 137.33 138.38 464,100 +0.80(+0.58%)
Apr 08, 2021 137.25 139.04 137.25 137.58 596,295 -0.02(-0.01%)
Apr 07, 2021 137.40 138.07 136.42 137.60 732,596 +0.44(+0.32%)
Apr 06, 2021 135.00 137.45 134.14 137.16 886,101 +2.15(+1.59%)
Apr 05, 2021 135.37 135.54 132.99 135.01 866,521 -0.44(-0.32%)
Apr 01, 2021 133.12 135.46 132.99 135.45 1,114,700 +2.90(+2.19%)
Mar 31, 2021 132.61 134.76 131.07 132.55 1,374,273 -0.45(-0.34%)
Mar 30, 2021 133.39 133.88 131.95 133.00 654,840 -0.20(-0.15%)
Mar 29, 2021 133.03 134.66 130.95 133.20 858,580 +0.61(+0.46%)
Mar 26, 2021 131.52 132.64 129.99 132.59 628,900 +1.59(+1.21%)
Mar 25, 2021 131.67 131.67 128.40 131.00 679,266 +0.03(+0.02%)
Mar 24, 2021 130.17 131.57 130.06 130.97 1,025,458 +0.57(+0.44%)
Mar 23, 2021 128.44 130.89 127.48 130.40 1,088,245 +2.24(+1.75%)
Mar 22, 2021 126.29 128.55 126.05 128.16 615,630 +1.81(+1.43%)
Mar 19, 2021 130.46 130.79 126.04 126.35 2,427,200 -5.75(-4.35%)
Mar 18, 2021 130.87 132.48 129.74 132.10 877,151 +0.76(+0.58%)
Mar 17, 2021 133.95 133.95 130.70 131.34 824,588 -2.61(-1.95%)
Mar 16, 2021 133.46 134.41 132.68 133.95 625,449 +0.44(+0.33%)
Mar 15, 2021 132.32 134.52 131.84 133.51 1,069,627 +1.80(+1.37%)
Mar 12, 2021 128.59 131.81 128.19 131.71 771,200 +2.36(+1.82%)
Mar 11, 2021 128.74 130.65 128.74 129.35 842,019 +0.28(+0.22%)
Mar 10, 2021 128.03 130.61 127.57 129.07 821,228 +1.34(+1.05%)
Mar 09, 2021 126.24 129.17 126.24 127.73 645,955 +1.12(+0.88%)
Mar 08, 2021 124.50 128.08 123.59 126.61 625,038 +2.81(+2.27%)
Mar 05, 2021 122.80 124.35 120.91 123.80 622,300 +1.78(+1.46%)
Mar 04, 2021 124.28 125.14 121.09 122.02 1,075,587 -1.36(-1.10%)
Mar 03, 2021 124.12 124.86 122.74 123.38 854,206 -1.35(-1.08%)
Mar 02, 2021 124.82 126.19 122.86 124.73 985,651 +0.94(+0.76%)
Mar 01, 2021 126.82 128.59 123.73 123.79 900,428 -1.91(-1.52%)
Feb 26, 2021 129.19 130.60 125.56 125.70 1,144,300 -3.83(-2.96%)
Feb 25, 2021 126.87 131.59 126.87 129.53 941,072 +2.43(+1.91%)
Feb 24, 2021 126.44 129.52 125.95 127.10 864,031 +0.60(+0.47%)
Feb 23, 2021 128.49 131.06 125.18 126.50 1,260,267 +5.76(+4.77%)
Feb 22, 2021 119.36 121.83 118.39 120.74 1,224,273 +1.11(+0.93%)
Feb 19, 2021 118.70 120.37 117.35 119.63 2,001,200 +1.30(+1.10%)
Feb 18, 2021 117.17 119.93 117.17 118.33 692,249 +0.55(+0.47%)
Feb 17, 2021 117.27 118.44 116.49 117.78 642,068 +0.59(+0.50%)
Feb 16, 2021 116.80 117.93 115.13 117.19 939,766 +0.31(+0.27%)
Feb 12, 2021 117.55 117.55 115.87 116.88 468,400 -0.85(-0.72%)
Feb 11, 2021 117.63 118.40 117.09 117.73 663,136 -0.58(-0.49%)
Feb 10, 2021 120.87 120.99 117.63 118.31 537,873 -1.34(-1.12%)
Feb 09, 2021 117.69 119.71 117.29 119.65 403,813 +2.47(+2.11%)
Feb 08, 2021 116.42 117.25 115.73 117.18 435,174 +0.56(+0.48%)
Feb 05, 2021 117.34 117.34 116.18 116.62 679,900 -0.32(-0.27%)
Feb 04, 2021 116.59 118.17 115.82 116.94 600,279 +0.93(+0.80%)
Feb 03, 2021 116.32 116.69 114.50 116.01 569,321 -1.11(-0.95%)
Feb 02, 2021 116.58 117.58 115.14 117.12 811,160 +0.50(+0.43%)
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.