Canada markets closed

Extra Space Storage Inc. (EXR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
134.64+1.36 (+1.02%)
At close: 04:00PM EDT
134.00 -0.64 (-0.48%)
After hours: 05:16PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024132.40136.00131.26134.64134.641,147,456
Apr 23, 2024132.75135.08132.60133.28133.281,162,800
Apr 22, 2024133.19134.05131.84132.74132.741,221,000
Apr 19, 2024134.48134.80131.88132.46132.461,481,500
Apr 18, 2024136.28136.86133.64134.20134.201,013,500
Apr 17, 2024136.09138.25135.94136.10136.10891,800
Apr 16, 2024137.19137.43134.37135.81135.811,171,100
Apr 15, 2024140.50141.18136.31137.73137.731,490,500
Apr 12, 2024142.29142.61140.01140.69140.69687,200
Apr 11, 2024143.45144.07140.04143.20143.20827,300
Apr 10, 2024148.10148.10141.21142.50142.501,296,000
Apr 09, 2024150.00152.56149.83152.39152.39963,600
Apr 08, 2024147.39149.19146.51149.07149.07932,300
Apr 05, 2024144.53146.55143.67146.32146.32946,100
Apr 04, 2024146.00149.36143.72144.52144.521,033,500
Apr 03, 2024145.42145.75142.65145.06145.061,091,300
Apr 02, 2024145.24146.15143.85145.49145.491,231,300
Apr 01, 2024147.01147.73145.83146.74146.74843,800
Mar 28, 2024147.21148.62146.14147.00147.001,214,500
Mar 27, 2024142.16147.36141.83146.75146.751,116,600
Mar 26, 2024140.60141.99140.46140.46140.46798,100
Mar 25, 2024141.60142.54140.28140.50140.50922,800
Mar 22, 2024142.81142.83140.34141.36141.361,200,900
Mar 21, 2024141.54143.60140.34142.35142.351,376,300
Mar 20, 2024137.67141.64137.25140.50140.501,828,500
Mar 19, 2024137.15139.67137.15138.40138.40839,100
Mar 18, 2024139.28140.07137.92138.07138.07938,000
Mar 15, 2024140.31142.53139.02139.33139.332,428,600
Mar 14, 2024145.00146.22140.76142.31142.311,208,600
Mar 14, 20241.62 Dividend
Mar 13, 2024150.50151.57147.20147.84146.221,173,200
Mar 12, 2024148.40151.15147.03150.60148.951,161,400
Mar 11, 2024151.39152.33147.69149.41147.771,248,700
Mar 08, 2024147.67151.23147.47150.60148.951,126,900
Mar 07, 2024144.56146.65143.36146.46144.861,123,700
Mar 06, 2024145.09145.09142.59144.03142.45815,700
Mar 05, 2024146.62147.53141.82142.58141.02933,000
Mar 04, 2024142.68147.59142.19147.48145.861,492,900
Mar 01, 2024140.63143.57138.63143.36141.791,165,600
Feb 29, 2024139.78141.78137.43140.97139.431,788,800
Feb 28, 2024135.49139.57132.22138.29136.772,507,000
Feb 27, 2024140.49141.79140.13140.22138.681,310,900
Feb 26, 2024139.54141.54138.45139.20137.671,362,500
Feb 23, 2024141.15141.48140.05140.06138.53986,800
Feb 22, 2024142.85143.26141.25141.39139.841,032,600
Feb 21, 2024145.85146.45141.50143.11141.541,237,900
Feb 20, 2024140.90141.55139.69141.42139.871,043,200
Feb 16, 2024139.81141.95139.71141.57140.021,788,100
Feb 15, 2024141.91142.76140.38141.77140.221,550,000
Feb 14, 2024139.14140.38137.57139.60138.071,219,600
Feb 13, 2024138.27139.18136.06138.55137.031,190,100
Feb 12, 2024143.71144.33141.65142.02140.46866,200
Feb 09, 2024143.15144.18142.39143.38141.81756,900
Feb 08, 2024143.38144.37142.68143.47141.90808,000
Feb 07, 2024142.77144.93142.07142.41140.85947,100
Feb 06, 2024140.03143.21139.56142.73141.17974,100
Feb 05, 2024141.37141.95139.42139.68138.151,101,600
Feb 02, 2024143.92144.55141.43143.53141.96944,200
Feb 01, 2024144.12146.35143.19146.07144.471,393,600
Jan 31, 2024146.25148.29143.58144.44142.861,752,700
Jan 30, 2024146.42147.81144.55145.56143.96743,200
Jan 29, 2024147.43148.42146.11148.05146.43706,200
Jan 26, 2024149.67149.96147.28147.47145.85547,600
Jan 25, 2024149.16149.99147.65148.83147.20881,800
Jan 24, 2024149.05149.79146.43146.91145.30874,800
Jan 23, 2024149.17149.80146.65147.24145.63858,700
Jan 22, 2024147.36150.22147.36148.69147.06794,300
Jan 19, 2024147.00147.73145.02146.76145.151,143,300
Jan 18, 2024148.31148.79144.65146.44144.841,439,500
Jan 17, 2024148.28150.23147.06148.17146.551,438,100
Jan 16, 2024151.16151.35149.35150.45148.801,383,800
Jan 12, 2024152.03153.13149.84152.32150.651,563,500
Jan 11, 2024155.82155.82149.91150.74149.092,673,800
Jan 10, 2024157.16158.24155.69156.84155.121,098,900
Jan 09, 2024158.50158.96156.92158.03156.301,055,600
Jan 08, 2024157.39160.56156.94159.84158.091,101,800
Jan 05, 2024156.32159.25154.70158.08156.35796,300
Jan 04, 2024157.58159.21156.31156.95155.231,141,200
Jan 03, 2024162.61163.00158.05158.80157.061,356,700
Jan 02, 2024159.87164.99159.02164.40162.601,183,300
Dec 29, 2023160.74162.01160.28160.33158.571,018,100
Dec 28, 2023160.89162.38160.60162.16160.38848,600
Dec 27, 2023159.72161.83159.28161.09159.321,133,200
Dec 26, 2023156.92160.18156.70159.45157.70710,300
Dec 22, 2023156.38158.49155.80156.54154.82806,300
Dec 21, 2023154.51156.36153.54156.10154.39933,300
Dec 20, 2023153.96156.17152.14152.21150.541,192,600
Dec 19, 2023152.62155.51152.34153.59151.911,255,300
Dec 18, 2023152.54153.55151.12151.61149.951,378,900
Dec 15, 2023153.52154.71150.84153.73152.053,261,000
Dec 14, 2023147.82154.88147.73154.71153.012,976,600
Dec 14, 20231.62 Dividend
Dec 13, 2023139.69147.37139.17146.00142.802,047,000
Dec 12, 2023138.08139.55136.83139.04135.99946,800
Dec 11, 2023137.72138.50136.28138.12135.09842,700
Dec 08, 2023137.06138.83136.42138.68135.64994,300
Dec 07, 2023137.00138.93136.50137.11134.10940,200
Dec 06, 2023136.87138.31136.18136.62133.621,259,500
Dec 05, 2023136.36137.11135.13136.17133.18865,800
Dec 04, 2023134.11137.29134.11137.07134.061,226,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...