Stock Quote

Extra Space Storage Inc (NY: EXR )

145.70 USD -0.15 (-0.10%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 145.87 147.64 144.02 145.85 767,859 -2.39(-1.61%)
May 04, 2021 145.93 148.37 145.93 148.24 694,525 +2.62(+1.80%)
May 03, 2021 148.70 148.96 145.17 145.62 730,389 -3.07(-2.06%)
Apr 30, 2021 146.66 149.43 145.85 148.69 1,125,600 +1.87(+1.27%)
Apr 29, 2021 147.17 149.04 145.64 146.82 1,259,471 +0.24(+0.16%)
Apr 28, 2021 147.86 148.30 145.93 146.58 540,578 -0.68(-0.46%)
Apr 27, 2021 146.67 147.55 145.53 147.26 457,639 +0.67(+0.46%)
Apr 26, 2021 148.35 148.89 145.87 146.59 622,781 -0.95(-0.64%)
Apr 23, 2021 146.73 148.00 146.33 147.54 556,800 +0.54(+0.37%)
Apr 22, 2021 146.41 148.15 145.81 147.00 577,722 +0.62(+0.42%)
Apr 21, 2021 146.57 147.68 146.01 146.38 490,544 -0.01(-0.01%)
Apr 20, 2021 144.42 148.28 144.42 146.39 1,084,535 +2.46(+1.71%)
Apr 19, 2021 143.01 144.12 141.93 143.93 623,832 +1.32(+0.93%)
Apr 16, 2021 142.55 143.08 141.43 142.61 559,400 +0.43(+0.30%)
Apr 15, 2021 139.95 142.22 139.78 142.18 604,098 +3.15(+2.27%)
Apr 14, 2021 140.40 140.73 138.58 139.03 924,086 -2.12(-1.50%)
Apr 13, 2021 139.65 141.74 139.31 141.15 707,706 +1.88(+1.35%)
Apr 12, 2021 138.88 139.34 137.31 139.27 728,704 +0.89(+0.64%)
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%)
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.