Stock Quote

Extra Space Storage Inc (NY: EXR )

164.84 +6.40 (+4.04%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 156.74 159.34 154.95 158.44 631,451 +0.61(+0.39%)
Jan 31, 2023 152.68 157.93 152.18 157.83 1,660,567 +4.83(+3.16%)
Jan 30, 2023 156.18 158.28 152.93 153.00 1,101,066 -4.59(-2.91%)
Jan 27, 2023 156.00 158.22 155.55 157.59 844,070 +1.34(+0.86%)
Jan 26, 2023 152.70 156.30 151.68 156.25 1,175,106 +4.52(+2.98%)
Jan 25, 2023 151.55 153.11 150.20 151.73 1,167,371 -0.36(-0.24%)
Jan 24, 2023 151.60 153.36 150.34 152.09 1,536,424 +0.81(+0.54%)
Jan 23, 2023 151.37 152.15 150.02 151.28 792,782 +0.37(+0.25%)
Jan 20, 2023 149.74 151.08 148.36 150.91 1,386,984 +0.91(+0.61%)
Jan 19, 2023 150.00 152.25 149.81 150.00 682,783 -0.82(-0.54%)
Jan 18, 2023 153.00 153.75 150.61 150.82 696,264 -2.28(-1.49%)
Jan 17, 2023 151.46 154.55 151.32 153.10 980,660 +1.20(+0.79%)
Jan 13, 2023 152.58 153.97 151.83 151.90 726,636 -2.21(-1.43%)
Jan 12, 2023 154.76 154.87 152.35 154.11 921,918 +0.29(+0.19%)
Jan 11, 2023 148.91 154.03 148.55 153.82 987,650 +7.34(+5.01%)
Jan 10, 2023 146.96 147.16 144.32 146.48 718,002 -0.82(-0.56%)
Jan 09, 2023 145.62 148.70 144.10 147.30 1,210,142 +3.30(+2.29%)
Jan 06, 2023 141.83 144.86 141.07 144.00 875,852 +2.96(+2.10%)
Jan 05, 2023 142.86 143.50 139.97 141.04 752,012 -3.43(-2.37%)
Jan 04, 2023 146.06 147.62 143.66 144.47 782,372 +0.18(+0.12%)
Jan 03, 2023 147.78 148.31 142.46 144.29 760,845 -2.89(-1.96%)
Dec 30, 2022 147.99 148.39 145.44 147.18 589,432 -1.83(-1.23%)
Dec 29, 2022 146.74 149.30 146.06 149.01 541,737 +3.68(+2.53%)
Dec 28, 2022 148.04 148.93 145.05 145.33 557,055 -2.21(-1.50%)
Dec 27, 2022 146.84 147.86 145.01 147.54 608,900 +0.63(+0.43%)
Dec 23, 2022 144.99 146.96 144.47 146.91 492,117 +0.83(+0.57%)
Dec 22, 2022 145.66 146.28 143.59 146.08 598,483 -0.89(-0.61%)
Dec 21, 2022 147.06 148.48 145.91 146.97 548,725 +0.98(+0.67%)
Dec 20, 2022 145.57 147.11 144.00 145.99 667,706 -0.72(-0.49%)
Dec 19, 2022 148.63 148.72 145.53 146.71 697,247 -2.59(-1.73%)
Dec 16, 2022 153.71 153.84 147.05 149.30 2,549,399 -6.32(-4.06%)
Dec 15, 2022 153.99 156.58 152.18 155.62 1,472,336 -0.39(-0.25%)
Dec 14, 2022 157.29 158.63 154.71 156.01 1,298,224 -1.63(-1.03%)
Dec 13, 2022 162.48 163.98 157.00 157.64 1,292,225 +0.52(+0.33%)
Dec 12, 2022 155.02 157.29 153.66 157.12 1,012,043 +2.02(+1.30%)
Dec 09, 2022 155.68 156.74 155.05 155.10 709,346 -0.87(-0.56%)
Dec 08, 2022 155.94 160.08 155.68 155.97 1,398,968 +0.30(+0.19%)
Dec 07, 2022 154.67 157.89 154.07 155.67 937,515 +1.11(+0.72%)
Dec 06, 2022 155.69 155.69 151.83 154.56 1,526,155 -0.80(-0.52%)
Dec 05, 2022 156.17 158.08 154.14 155.37 1,522,831 -2.13(-1.35%)
Dec 02, 2022 157.34 158.33 156.07 157.50 987,719 -1.04(-0.66%)
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.