Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

158.53 +3.76 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 8.410 8.661 8.410 8.601 1,333,955 +0.13(+1.55%)
May 27, 2005 8.303 8.482 8.219 8.470 203,743 +0.20(+2.38%)
May 26, 2005 8.183 8.291 8.124 8.273 260,998 +0.14(+1.69%)
May 25, 2005 8.171 8.207 8.100 8.136 242,415 -0.02(-0.22%)
May 24, 2005 8.124 8.207 8.088 8.153 228,687 +0.07(+0.89%)
May 23, 2005 7.926 8.237 7.926 8.082 196,544 +0.19(+2.42%)
May 20, 2005 7.825 7.938 7.789 7.891 340,520 +0.04(+0.46%)
May 19, 2005 7.765 7.915 7.765 7.855 58,427 +0.05(+0.69%)
May 18, 2005 7.735 7.855 7.729 7.801 138,284 +0.08(+1.08%)
May 17, 2005 7.705 7.735 7.646 7.717 112,167 +0.03(+0.39%)
May 16, 2005 7.628 7.765 7.628 7.688 165,739 +0.01(+0.16%)
May 13, 2005 7.496 7.676 7.281 7.676 291,635 +0.14(+1.82%)
May 12, 2005 7.658 7.658 7.467 7.538 227,348 -0.11(-1.48%)
May 11, 2005 7.705 7.705 7.520 7.652 638,015 -0.05(-0.70%)
May 10, 2005 7.735 7.735 7.526 7.705 320,598 -0.03(-0.39%)
May 09, 2005 7.664 7.795 7.646 7.735 138,618 +0.07(+0.94%)
May 06, 2005 7.616 7.717 7.538 7.664 739,803 -0.04(-0.47%)
May 05, 2005 7.723 7.795 7.616 7.699 238,732 -0.01(-0.08%)
May 04, 2005 7.765 7.795 7.694 7.705 122,547 -0.07(-0.85%)
May 03, 2005 7.807 7.855 7.747 7.771 134,433 +0.01(+0.08%)
May 02, 2005 7.825 7.825 7.705 7.765 59,264 +0.00(+0.00%)
Apr 29, 2005 7.765 7.789 7.676 7.765 115,180 +0.05(+0.62%)
Apr 28, 2005 7.747 7.795 7.676 7.717 49,721 -0.07(-0.92%)
Apr 27, 2005 7.735 7.867 7.705 7.789 52,902 +0.06(+0.77%)
Apr 26, 2005 7.885 7.915 7.652 7.729 252,627 -0.14(-1.75%)
Apr 25, 2005 7.658 7.873 7.646 7.867 198,218 +0.21(+2.73%)
Apr 22, 2005 7.801 7.807 7.616 7.658 202,403 -0.17(-2.14%)
Apr 21, 2005 7.885 7.915 7.765 7.825 75,001 -0.01(-0.15%)
Apr 20, 2005 7.843 7.920 7.795 7.837 299,001 -0.02(-0.23%)
Apr 19, 2005 7.855 8.141 7.765 7.855 118,529 +0.01(+0.15%)
Apr 18, 2005 7.795 7.885 7.765 7.843 88,729 +0.03(+0.38%)
Apr 15, 2005 7.932 7.992 7.813 7.813 59,599 -0.12(-1.51%)
Apr 14, 2005 7.950 7.980 7.837 7.932 302,349 -0.02(-0.23%)
Apr 13, 2005 7.855 7.974 7.777 7.950 853,309 +0.13(+1.60%)
Apr 12, 2005 7.777 7.879 7.652 7.825 81,530 +0.05(+0.69%)
Apr 11, 2005 7.825 7.885 7.705 7.771 46,206 -0.03(-0.38%)
Apr 08, 2005 7.944 8.004 7.616 7.801 86,050 -0.14(-1.80%)
Apr 07, 2005 7.855 8.100 7.837 7.944 507,264 +0.07(+0.83%)
Apr 06, 2005 7.861 8.046 7.825 7.879 78,182 +0.02(+0.23%)
Apr 05, 2005 7.759 7.909 7.753 7.861 49,889 +0.10(+1.31%)
Apr 04, 2005 7.795 7.825 7.676 7.759 100,783 +0.00(+0.00%)
Apr 01, 2005 8.100 8.147 7.711 7.759 177,458 -0.30(-3.78%)
Mar 31, 2005 7.944 8.064 7.711 8.064 265,853 +0.08(+1.05%)
Mar 30, 2005 7.705 7.998 7.699 7.980 124,890 +0.33(+4.38%)
Mar 29, 2005 7.568 7.646 7.496 7.646 148,161 +0.02(+0.23%)
Mar 28, 2005 7.765 7.789 7.538 7.628 55,414 -0.12(-1.54%)
Mar 24, 2005 7.765 7.825 7.699 7.747 90,403 -0.05(-0.69%)
Mar 23, 2005 7.915 7.915 7.664 7.801 308,544 -0.13(-1.66%)
Mar 22, 2005 8.004 8.088 7.909 7.932 101,452 -0.10(-1.19%)
Mar 21, 2005 8.153 8.183 7.992 8.028 229,357 -0.10(-1.25%)
Mar 18, 2005 8.124 8.207 7.944 8.130 450,009 +0.07(+0.81%)
Mar 17, 2005 8.034 8.088 7.915 8.064 91,073 +0.07(+0.90%)
Mar 16, 2005 8.070 8.070 7.897 7.992 83,204 -0.08(-0.96%)
Mar 15, 2005 8.213 8.315 8.022 8.070 51,898 -0.11(-1.39%)
Mar 14, 2005 8.249 8.249 8.094 8.183 41,183 -0.03(-0.36%)
Mar 11, 2005 8.243 8.327 8.064 8.213 118,026 -0.14(-1.65%)
Mar 10, 2005 8.422 8.452 8.219 8.351 69,142 -0.04(-0.50%)
Mar 09, 2005 8.392 8.476 8.183 8.392 152,681 -0.03(-0.35%)
Mar 08, 2005 8.452 8.542 8.374 8.422 60,771 +0.03(+0.36%)
Mar 07, 2005 8.410 8.440 8.315 8.392 224,669 -0.02(-0.21%)
Mar 04, 2005 8.422 8.446 8.339 8.410 175,115 +0.11(+1.29%)
Mar 03, 2005 8.422 8.446 8.303 8.303 86,553 -0.08(-1.00%)
Mar 02, 2005 8.452 8.506 8.303 8.386 101,620 +0.02(+0.29%)
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.