Skip to main content

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.43 23.62 23.18 23.23 2,228,934 -0.21(-0.90%)
Nov 29, 2012 23.49 23.72 23.09 23.44 891,196 +0.04(+0.17%)
Nov 28, 2012 23.48 23.50 23.15 23.40 1,303,009 -0.09(-0.39%)
Nov 27, 2012 23.62 23.76 23.17 23.49 1,187,458 -0.27(-1.14%)
Nov 26, 2012 23.78 24.13 23.56 23.76 1,222,325 -0.02(-0.08%)
Nov 23, 2012 23.79 23.89 23.57 23.78 306,715 +0.09(+0.36%)
Nov 21, 2012 23.59 23.72 23.48 23.70 2,141,330 +0.15(+0.62%)
Nov 20, 2012 23.30 23.55 23.21 23.55 1,083,649 +0.26(+1.13%)
Nov 19, 2012 22.94 23.31 22.78 23.29 828,935 +0.61(+2.68%)
Nov 16, 2012 22.85 23.04 22.42 22.68 1,430,112 -0.19(-0.84%)
Nov 15, 2012 22.93 23.19 22.65 22.87 994,261 -0.05(-0.20%)
Nov 14, 2012 23.39 23.46 22.80 22.92 1,075,287 -0.43(-1.84%)
Nov 13, 2012 23.28 23.46 23.04 23.35 590,679 +0.06(+0.26%)
Nov 12, 2012 23.32 23.35 23.00 23.29 505,777 -0.03(-0.14%)
Nov 09, 2012 23.48 23.49 23.17 23.32 830,027 +0.05(+0.23%)
Nov 08, 2012 23.33 23.59 23.26 23.27 874,197 -0.11(-0.48%)
Nov 07, 2012 22.92 23.39 22.86 23.38 3,893,529 +0.32(+1.40%)
Nov 06, 2012 22.95 23.36 22.88 23.06 3,328,495 +0.03(+0.12%)
Nov 05, 2012 23.06 23.17 22.78 23.03 495,037 -0.05(-0.20%)
Nov 02, 2012 23.05 23.22 22.93 23.08 807,638 +0.13(+0.55%)
Nov 01, 2012 22.80 23.03 22.67 22.95 1,797,989 +0.16(+0.70%)
Oct 31, 2012 22.57 22.79 22.00 22.79 1,662,850 +0.92(+4.20%)
Oct 26, 2012 21.90 21.87 21.87 21.87 653,137 -0.01(-0.06%)
Oct 25, 2012 22.10 22.22 21.73 21.89 1,022,995 -0.15(-0.66%)
Oct 24, 2012 22.02 22.11 21.83 22.03 649,734 +0.07(+0.30%)
Oct 23, 2012 21.93 22.03 21.63 21.97 595,714 -0.13(-0.60%)
Oct 19, 2012 22.22 22.49 22.06 22.10 1,162,724 -0.15(-0.68%)
Oct 18, 2012 22.41 22.43 22.22 22.25 1,115,960 -0.15(-0.68%)
Oct 17, 2012 22.62 22.69 22.28 22.40 796,693 -0.19(-0.85%)
Oct 16, 2012 22.70 22.84 22.53 22.59 651,928 -0.08(-0.35%)
Oct 15, 2012 22.43 22.69 22.36 22.67 654,877 +0.24(+1.09%)
Oct 12, 2012 22.45 22.55 22.36 22.43 720,529 -0.01(-0.03%)
Oct 11, 2012 22.63 22.70 22.43 22.43 728,367 -0.12(-0.53%)
Oct 10, 2012 22.43 22.56 22.34 22.55 816,066 +0.09(+0.38%)
Oct 09, 2012 22.39 22.51 22.23 22.47 1,198,622 +0.07(+0.30%)
Oct 08, 2012 22.25 22.41 22.15 22.40 640,680 +0.07(+0.30%)
Oct 05, 2012 22.14 22.43 22.05 22.34 859,593 +0.24(+1.08%)
Oct 04, 2012 22.11 22.31 21.88 22.10 604,768 +0.11(+0.48%)
Oct 03, 2012 21.83 22.16 21.82 21.99 452,223 +0.18(+0.82%)
Oct 02, 2012 21.79 21.85 21.60 21.81 796,920 +0.05(+0.24%)
Oct 01, 2012 22.00 22.02 21.54 21.76 975,072 -0.21(-0.96%)
Sep 28, 2012 21.93 22.06 21.88 21.97 582,530 -0.07(-0.33%)
Sep 27, 2012 22.04 22.16 21.96 22.04 847,470 +0.09(+0.39%)
Sep 26, 2012 21.95 22.10 21.89 21.96 985,229 +0.05(+0.21%)
Sep 25, 2012 22.08 22.20 21.91 21.91 1,154,957 -0.07(-0.33%)
Sep 24, 2012 21.88 22.13 21.81 21.99 924,091 -0.01(-0.06%)
Sep 21, 2012 22.22 22.24 21.99 22.00 2,265,996 -0.08(-0.36%)
Sep 20, 2012 22.28 22.39 21.96 22.08 1,540,694 -0.30(-1.33%)
Sep 19, 2012 22.48 22.57 22.37 22.38 891,143 -0.09(-0.41%)
Sep 18, 2012 22.71 22.71 22.44 22.47 565,956 -0.30(-1.31%)
Sep 17, 2012 22.91 23.16 22.73 22.76 586,941 -0.27(-1.18%)
Sep 14, 2012 22.88 23.24 22.84 23.04 972,692 +0.20(+0.90%)
Sep 13, 2012 22.42 22.85 22.42 22.83 754,658 +0.44(+1.95%)
Sep 12, 2012 22.60 22.60 22.33 22.39 609,078 -0.03(-0.15%)
Sep 11, 2012 22.38 22.45 22.29 22.43 645,694 -0.03(-0.15%)
Sep 10, 2012 22.49 22.58 22.31 22.46 898,856 -0.07(-0.29%)
Sep 07, 2012 22.55 22.66 22.42 22.53 573,848 +0.00(+0.00%)
Sep 06, 2012 22.47 22.62 22.43 22.53 790,227 +0.18(+0.82%)
Sep 05, 2012 22.62 22.64 22.24 22.34 1,225,455 -0.14(-0.61%)
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.