Skip to main content

Extra Space Storage Inc (NY: EXR )

163.54 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 164.00 165.21 162.42 163.54 632,687 -0.10(-0.06%)
Dec 05, 2024 163.33 164.28 162.60 163.64 516,556 -0.36(-0.22%)
Dec 04, 2024 165.00 165.56 163.74 164.00 598,153 -1.54(-0.93%)
Dec 03, 2024 170.51 170.51 165.05 165.54 1,085,463 -4.19(-2.47%)
Dec 02, 2024 170.96 171.24 169.15 169.73 633,661 -1.23(-0.72%)
Nov 29, 2024 172.41 173.81 170.79 170.96 1,273,976 -1.72(-1.00%)
Nov 27, 2024 173.31 175.57 172.66 172.68 614,088 +1.00(+0.58%)
Nov 26, 2024 169.91 172.39 168.62 171.68 623,470 +1.27(+0.75%)
Nov 25, 2024 169.53 174.20 169.40 170.41 1,359,205 +2.27(+1.35%)
Nov 22, 2024 167.55 168.68 167.09 168.14 547,243 +1.26(+0.76%)
Nov 21, 2024 165.06 168.19 163.97 166.88 685,999 +1.84(+1.11%)
Nov 20, 2024 164.23 165.56 162.26 165.04 710,560 -0.47(-0.28%)
Nov 19, 2024 164.90 166.50 164.25 165.51 922,289 +0.61(+0.37%)
Nov 18, 2024 163.48 165.18 163.38 164.90 769,859 +0.34(+0.21%)
Nov 15, 2024 161.26 165.12 161.26 164.56 1,131,987 +1.13(+0.69%)
Nov 14, 2024 163.44 165.15 161.84 163.43 872,497 -0.61(-0.37%)
Nov 13, 2024 165.15 165.31 162.88 164.04 709,379 +1.48(+0.91%)
Nov 12, 2024 164.38 165.79 161.92 162.56 1,422,314 -2.92(-1.76%)
Nov 11, 2024 166.84 168.68 165.25 165.48 858,034 -2.22(-1.32%)
Nov 08, 2024 165.01 169.38 164.46 167.70 708,869 +3.56(+2.17%)
Nov 07, 2024 162.40 164.46 161.04 164.14 747,275 +3.10(+1.92%)
Nov 06, 2024 168.18 169.01 156.79 161.04 1,678,539 -7.50(-4.45%)
Nov 05, 2024 162.63 168.70 161.57 168.54 778,060 +5.02(+3.07%)
Nov 04, 2024 162.10 163.73 161.12 163.52 1,162,234 +2.39(+1.48%)
Nov 01, 2024 163.30 165.25 161.12 161.13 749,579 -2.17(-1.33%)
Oct 31, 2024 163.69 166.97 162.40 163.30 1,332,480 -1.44(-0.87%)
Oct 30, 2024 164.64 168.95 163.69 164.74 1,525,167 -0.88(-0.53%)
Oct 29, 2024 166.53 167.98 165.03 165.62 1,336,331 -1.84(-1.10%)
Oct 28, 2024 167.95 169.57 166.53 167.46 564,931 +1.06(+0.64%)
Oct 25, 2024 168.39 169.28 166.02 166.40 462,137 -1.88(-1.12%)
Oct 24, 2024 169.15 170.03 168.16 168.28 597,788 -0.78(-0.46%)
Oct 23, 2024 166.28 169.92 165.67 169.06 815,289 +2.91(+1.75%)
Oct 22, 2024 164.60 167.10 164.20 166.15 629,450 +1.35(+0.82%)
Oct 21, 2024 169.12 170.18 164.60 164.80 676,694 -6.48(-3.78%)
Oct 18, 2024 170.92 171.86 169.12 171.28 980,881 +1.25(+0.74%)
Oct 17, 2024 172.05 172.56 169.51 170.03 1,260,554 -2.09(-1.21%)
Oct 16, 2024 171.17 172.88 170.91 172.12 1,016,419 +0.99(+0.58%)
Oct 15, 2024 171.97 174.65 170.69 171.13 938,361 -0.01(-0.01%)
Oct 14, 2024 169.19 171.56 168.59 171.14 527,449 +0.60(+0.35%)
Oct 11, 2024 170.37 171.15 169.23 170.54 630,463 +0.77(+0.45%)
Oct 10, 2024 170.99 172.72 169.45 169.77 1,235,043 -2.24(-1.30%)
Oct 09, 2024 171.01 172.31 170.21 172.01 895,939 +1.05(+0.61%)
Oct 08, 2024 170.54 171.56 169.76 170.96 1,263,304 +1.56(+0.92%)
Oct 07, 2024 169.18 169.43 166.78 169.40 833,444 -0.08(-0.05%)
Oct 04, 2024 174.63 174.63 169.30 169.48 991,983 -6.83(-3.87%)
Oct 03, 2024 177.54 177.67 174.84 176.31 641,679 -0.92(-0.52%)
Oct 02, 2024 176.12 177.44 174.53 177.23 565,832 -1.05(-0.59%)
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.