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 (%)
Jun 30, 2010 8.657 8.938 8.589 8.657 9,729 -0.01(-0.07%)
Jun 29, 2010 8.851 8.851 8.614 8.664 1,422,530 -0.40(-4.46%)
Jun 25, 2010 9.069 9.156 8.788 9.069 1,276,055 +0.21(+2.32%)
Jun 24, 2010 8.863 9.106 8.813 8.863 725 -0.21(-2.33%)
Jun 23, 2010 9.062 9.206 8.938 9.075 1,013,901 -0.02(-0.21%)
Jun 22, 2010 9.093 9.399 9.081 9.093 3,554 -0.09(-1.02%)
Jun 21, 2010 9.380 9.411 9.143 9.187 1,513,534 -0.09(-0.94%)
Jun 18, 2010 9.274 9.330 9.181 9.274 2,210,136 -0.01(-0.07%)
Jun 17, 2010 9.280 9.343 9.087 9.280 3,560,968 -0.04(-0.47%)
Jun 16, 2010 9.579 9.685 9.249 9.324 3,280,447 -0.34(-3.54%)
Jun 15, 2010 9.666 9.729 9.280 9.666 6,179 +0.26(+2.78%)
Jun 14, 2010 9.125 9.436 9.062 9.405 2,734,187 +0.32(+3.57%)
Jun 11, 2010 8.788 9.093 8.651 9.081 1,340,835 +0.15(+1.67%)
Jun 10, 2010 8.932 8.962 8.734 8.932 5,781 +0.25(+2.85%)
Jun 09, 2010 8.672 8.876 8.573 8.684 1,268,588 +0.09(+1.01%)
Jun 08, 2010 8.517 8.610 8.220 8.598 1,150,863 +0.10(+1.16%)
Jun 07, 2010 8.610 8.814 8.480 8.499 933,257 -0.09(-1.01%)
Jun 04, 2010 8.585 8.925 8.573 8.585 1,580,912 -0.44(-4.87%)
Jun 03, 2010 9.024 9.253 8.987 9.024 5,841 -0.10(-1.08%)
Jun 02, 2010 9.123 9.170 8.826 9.123 1,861,315 +0.22(+2.43%)
Jun 01, 2010 8.907 9.259 8.907 8.907 5,047 -0.40(-4.26%)
May 28, 2010 9.303 9.439 9.154 9.303 1,596,305 -0.14(-1.51%)
May 27, 2010 9.216 9.451 9.105 9.445 1,248,306 +0.50(+5.60%)
May 26, 2010 8.944 9.259 8.870 8.944 5,063 +0.06(+0.63%)
May 25, 2010 8.567 8.932 8.486 8.888 1,177,662 -0.04(-0.48%)
May 24, 2010 9.037 9.173 8.913 8.932 1,006,277 -0.12(-1.37%)
May 21, 2010 8.529 9.055 8.474 9.055 2,017,719 +0.38(+4.42%)
May 20, 2010 8.703 8.975 8.659 8.672 1,999,996 -0.56(-6.10%)
May 19, 2010 9.309 9.476 9.024 9.235 1,241,266 -0.15(-1.58%)
May 18, 2010 9.971 10.01 9.290 9.383 1,549,277 -0.43(-4.41%)
May 17, 2010 9.742 10.02 9.352 9.816 2,053,060 +0.14(+1.41%)
May 14, 2010 9.680 9.717 9.525 9.680 1,608,668 -0.12(-1.20%)
May 13, 2010 10.00 10.06 9.711 9.797 1,311,682 -0.24(-2.40%)
May 12, 2010 9.866 10.06 9.804 10.04 2,796,870 +0.23(+2.33%)
May 11, 2010 9.921 9.940 9.705 9.810 2,379,669 -0.04(-0.38%)
May 10, 2010 9.698 9.859 9.674 9.847 2,243,051 +0.54(+5.78%)
May 07, 2010 9.414 9.643 9.148 9.309 2,879,222 -0.20(-2.08%)
May 06, 2010 9.723 9.890 9.061 9.507 3,295,929 -0.15(-1.54%)
May 05, 2010 9.714 9.890 9.544 9.655 2,578,257 +0.01(+0.06%)
May 04, 2010 9.587 9.760 9.303 9.649 1,736,516 +0.02(+0.26%)
May 03, 2010 9.327 9.760 9.259 9.624 1,954,645 +0.33(+3.60%)
Apr 30, 2010 9.377 9.426 9.148 9.290 1,908,752 -0.09(-0.92%)
Apr 29, 2010 8.907 9.377 8.907 9.377 1,047,412 +0.58(+6.61%)
Apr 28, 2010 8.925 8.981 8.777 8.795 1,048,785 -0.07(-0.84%)
Apr 27, 2010 9.105 9.210 8.857 8.870 1,345,695 -0.30(-3.30%)
Apr 26, 2010 8.932 9.197 8.932 9.173 900,106 +0.20(+2.28%)
Apr 23, 2010 8.777 8.969 8.678 8.969 803,169 +0.23(+2.62%)
Apr 22, 2010 8.610 8.795 8.548 8.740 530,780 +0.02(+0.28%)
Apr 21, 2010 8.412 8.746 8.400 8.715 900,195 +0.30(+3.53%)
Apr 20, 2010 8.381 8.418 8.264 8.418 1,445,233 +0.07(+0.81%)
Apr 19, 2010 8.220 8.375 8.134 8.350 1,047,215 +0.09(+1.05%)
Apr 16, 2010 8.412 8.480 8.165 8.264 2,148,218 -0.20(-2.41%)
Apr 15, 2010 8.857 8.901 8.468 8.468 1,153,239 -0.43(-4.86%)
Apr 14, 2010 8.765 8.913 8.666 8.901 1,138,220 +0.18(+2.06%)
Apr 13, 2010 8.424 8.765 8.350 8.721 1,269,537 +0.29(+3.45%)
Apr 12, 2010 8.480 8.570 8.412 8.431 1,089,276 -0.10(-1.16%)
Apr 09, 2010 8.301 8.560 8.233 8.529 877,127 +0.22(+2.68%)
Apr 08, 2010 8.362 8.443 8.282 8.307 1,141,400 -0.08(-0.96%)
Apr 07, 2010 8.251 8.458 8.251 8.387 1,663,017 +0.10(+1.19%)
Apr 06, 2010 7.979 8.294 7.979 8.288 928,735 +0.28(+3.55%)
Apr 05, 2010 7.886 8.066 7.874 8.004 534,809 +0.14(+1.81%)
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.