Skip to main content

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.939 10.05 9.844 9.945 3,230,841 -0.04(-0.36%)
May 29, 2008 10.04 10.06 9.880 9.981 1,111,812 -0.02(-0.24%)
May 28, 2008 10.08 10.12 9.945 10.01 1,039,546 -0.07(-0.71%)
May 27, 2008 9.969 10.12 9.953 10.08 993,766 +0.12(+1.20%)
May 26, 2008 9.736 9.957 9.629 9.957 0 +0.00(+0.00%)
May 23, 2008 9.736 9.957 9.629 9.957 1,650,072 +0.14(+1.40%)
May 22, 2008 9.862 9.886 9.742 9.820 1,473,015 -0.02(-0.18%)
May 21, 2008 9.904 9.963 9.736 9.838 1,479,110 -0.07(-0.72%)
May 20, 2008 9.927 9.981 9.814 9.910 1,167,370 -0.10(-0.95%)
May 19, 2008 9.951 10.06 9.796 10.01 1,382,708 -0.02(-0.18%)
May 16, 2008 9.916 10.03 9.796 10.02 1,310,347 +0.13(+1.33%)
May 15, 2008 9.784 9.916 9.772 9.892 2,255,004 +0.10(+0.98%)
May 14, 2008 9.856 9.856 9.677 9.796 16,215,557 -0.22(-2.21%)
May 13, 2008 10.12 10.15 9.820 10.02 3,088,673 -0.14(-1.35%)
May 12, 2008 10.14 10.27 10.09 10.15 639,732 +0.08(+0.77%)
May 09, 2008 10.08 10.15 9.969 10.08 487,940 -0.04(-0.35%)
May 08, 2008 10.23 10.24 10.05 10.11 526,418 -0.10(-0.94%)
May 07, 2008 10.51 10.51 10.17 10.21 768,670 -0.30(-2.84%)
May 06, 2008 10.47 10.55 10.38 10.51 600,469 +0.01(+0.06%)
May 05, 2008 10.66 10.66 10.33 10.50 693,104 -0.07(-0.68%)
May 02, 2008 10.63 10.69 10.54 10.57 1,032,027 +0.07(+0.63%)
May 01, 2008 10.09 10.52 10.09 10.51 683,292 +0.45(+4.52%)
Apr 30, 2008 10.30 10.37 9.921 10.05 814,684 -0.23(-2.27%)
Apr 29, 2008 10.28 10.41 10.08 10.29 1,114,792 +0.04(+0.41%)
Apr 28, 2008 10.31 10.36 10.14 10.24 979,746 -0.06(-0.58%)
Apr 25, 2008 10.30 10.39 10.05 10.30 403,568 +0.07(+0.64%)
Apr 24, 2008 10.12 10.25 9.862 10.24 1,551,624 +0.13(+1.30%)
Apr 23, 2008 9.969 10.18 9.844 10.11 704,945 +0.19(+1.87%)
Apr 22, 2008 10.05 10.09 9.814 9.921 575,693 -0.20(-1.95%)
Apr 21, 2008 10.23 10.27 10.09 10.12 432,191 -0.17(-1.63%)
Apr 18, 2008 10.22 10.63 10.22 10.29 618,802 +0.07(+0.64%)
Apr 17, 2008 10.12 10.50 10.01 10.22 811,342 +0.04(+0.35%)
Apr 16, 2008 10.06 10.20 10.01 10.18 1,083,288 +0.20(+2.03%)
Apr 15, 2008 9.921 9.999 9.862 9.981 515,766 +0.11(+1.15%)
Apr 14, 2008 9.820 10.18 9.742 9.868 850,001 +0.01(+0.06%)
Apr 11, 2008 9.850 10.07 9.784 9.862 1,093,716 -0.09(-0.90%)
Apr 10, 2008 9.951 10.05 9.820 9.951 877,584 +0.02(+0.18%)
Apr 09, 2008 10.32 10.36 9.898 9.933 756,042 -0.33(-3.26%)
Apr 08, 2008 10.16 10.36 10.06 10.27 1,085,764 +0.08(+0.76%)
Apr 07, 2008 10.11 10.24 10.06 10.19 980,876 +0.07(+0.65%)
Apr 04, 2008 10.22 10.28 9.981 10.12 1,229,097 -0.12(-1.17%)
Apr 03, 2008 10.24 10.35 10.17 10.24 1,358,733 -0.12(-1.15%)
Apr 02, 2008 10.14 10.45 10.11 10.36 2,707,384 +0.31(+3.09%)
Apr 01, 2008 9.659 10.05 9.659 10.05 1,194,165 +0.38(+3.95%)
Mar 31, 2008 9.456 9.820 9.426 9.671 2,131,225 +0.20(+2.15%)
Mar 28, 2008 9.760 9.826 9.420 9.468 1,262,053 -0.30(-3.06%)
Mar 27, 2008 10.01 10.01 9.766 9.766 688,574 -0.24(-2.45%)
Mar 26, 2008 9.820 10.08 9.796 10.01 823,551 +0.10(+1.02%)
Mar 25, 2008 9.916 9.951 9.306 9.910 1,407,847 -0.33(-3.27%)
Mar 24, 2008 10.24 10.40 10.23 10.24 1,064,894 +0.07(+0.65%)
Mar 21, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.00(+0.00%)
Mar 20, 2008 10.14 10.24 10.08 10.18 3,360,661 +0.19(+1.91%)
Mar 19, 2008 10.02 10.21 9.987 9.987 1,356,598 +0.02(+0.24%)
Mar 18, 2008 9.569 9.975 9.539 9.963 1,285,139 +0.53(+5.64%)
Mar 17, 2008 9.067 9.557 9.037 9.432 1,248,238 +0.08(+0.89%)
Mar 14, 2008 9.599 9.617 9.187 9.348 1,077,142 -0.18(-1.88%)
Mar 13, 2008 9.211 9.581 9.073 9.527 1,141,931 +0.23(+2.44%)
Mar 12, 2008 9.372 9.587 9.276 9.300 1,445,152 -0.31(-3.23%)
Mar 11, 2008 9.247 9.617 9.187 9.611 1,591,103 +0.63(+7.05%)
Mar 10, 2008 9.002 9.043 8.882 8.978 1,878,398 -0.01(-0.13%)
Mar 07, 2008 8.858 9.026 8.810 8.990 2,442,572 +0.05(+0.53%)
Mar 06, 2008 9.037 9.049 8.840 8.942 873,431 -0.13(-1.45%)
Mar 05, 2008 9.115 9.223 8.966 9.073 513,124 -0.06(-0.65%)
Mar 04, 2008 9.055 9.187 8.942 9.133 824,343 +0.04(+0.46%)
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.