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 (%)
Apr 30, 2012 19.88 19.88 19.63 19.80 3,470,685 -0.08(-0.43%)
Apr 27, 2012 19.73 19.99 19.60 19.88 2,485,310 +0.23(+1.19%)
Apr 26, 2012 19.51 19.69 19.46 19.65 2,077,183 +0.11(+0.57%)
Apr 25, 2012 19.57 19.66 19.41 19.54 1,581,274 +0.19(+0.98%)
Apr 24, 2012 18.85 19.35 18.85 19.35 2,094,149 +0.46(+2.45%)
Apr 23, 2012 18.75 18.96 18.51 18.89 2,456,256 -0.09(-0.48%)
Apr 20, 2012 18.77 19.05 18.68 18.98 1,855,038 +0.38(+2.07%)
Apr 19, 2012 18.52 18.61 18.38 18.59 3,072,003 +0.14(+0.78%)
Apr 18, 2012 18.48 18.55 18.30 18.45 2,327,101 -0.07(-0.39%)
Apr 17, 2012 18.45 18.66 18.40 18.52 7,332,733 -0.33(-1.73%)
Apr 16, 2012 18.57 19.01 18.57 18.85 1,919,944 +0.40(+2.19%)
Apr 13, 2012 18.40 18.51 18.36 18.44 2,089,216 +0.02(+0.11%)
Apr 12, 2012 18.32 18.54 18.27 18.42 1,468,025 +0.16(+0.86%)
Apr 11, 2012 18.19 18.30 18.06 18.27 1,684,853 +0.34(+1.89%)
Apr 10, 2012 18.50 18.58 17.91 17.93 2,047,567 -0.54(-2.93%)
Apr 09, 2012 18.51 18.66 18.40 18.47 1,651,964 -0.31(-1.63%)
Apr 05, 2012 18.48 18.82 18.45 18.77 1,812,421 +0.23(+1.23%)
Apr 04, 2012 18.36 18.61 18.25 18.55 2,177,013 -0.04(-0.21%)
Apr 03, 2012 18.89 18.94 18.54 18.59 2,001,230 -0.36(-1.89%)
Apr 02, 2012 18.72 19.05 18.62 18.94 1,715,562 +0.16(+0.87%)
Mar 30, 2012 18.70 18.87 18.56 18.78 1,746,615 +0.20(+1.05%)
Mar 29, 2012 18.31 18.61 18.31 18.59 910,366 +0.05(+0.25%)
Mar 28, 2012 18.53 18.61 18.36 18.54 1,526,795 +0.01(+0.04%)
Mar 27, 2012 18.61 18.66 18.49 18.53 1,287,768 -0.04(-0.21%)
Mar 26, 2012 18.31 18.63 18.27 18.57 1,281,952 +0.38(+2.12%)
Mar 23, 2012 17.93 18.21 17.85 18.19 807,124 +0.31(+1.75%)
Mar 22, 2012 17.89 17.92 17.64 17.87 635,127 -0.17(-0.94%)
Mar 21, 2012 18.19 18.22 18.04 18.04 436,212 -0.07(-0.36%)
Mar 20, 2012 18.11 18.29 18.11 18.11 699,962 -0.09(-0.50%)
Mar 19, 2012 17.96 18.29 17.91 18.20 883,352 +0.20(+1.12%)
Mar 16, 2012 17.84 18.01 17.74 18.00 1,706,963 +0.22(+1.25%)
Mar 15, 2012 17.71 17.78 17.62 17.78 823,839 +0.11(+0.63%)
Mar 14, 2012 17.68 17.88 17.64 17.67 799,211 +0.01(+0.07%)
Mar 13, 2012 17.42 17.74 17.39 17.65 1,296,626 +0.37(+2.11%)
Mar 12, 2012 17.09 17.46 17.04 17.29 1,159,571 +0.23(+1.33%)
Mar 09, 2012 17.00 17.29 16.96 17.06 1,071,260 +0.06(+0.38%)
Mar 08, 2012 17.29 17.33 16.96 17.00 1,476,398 -0.23(-1.35%)
Mar 07, 2012 17.14 17.27 17.00 17.23 1,260,225 +0.18(+1.06%)
Mar 06, 2012 17.11 17.29 17.02 17.05 844,578 -0.21(-1.20%)
Mar 05, 2012 17.05 17.25 16.94 17.25 1,278,583 +0.17(+1.02%)
Mar 02, 2012 17.29 17.29 16.96 17.08 1,105,829 -0.15(-0.86%)
Mar 01, 2012 17.10 17.25 17.08 17.23 1,043,042 +0.16(+0.91%)
Feb 29, 2012 17.22 17.38 16.98 17.07 1,515,011 -0.08(-0.49%)
Feb 28, 2012 17.38 17.42 17.08 17.16 835,155 -0.25(-1.45%)
Feb 27, 2012 17.34 17.44 17.13 17.41 973,180 +0.16(+0.90%)
Feb 24, 2012 17.38 17.42 17.08 17.25 1,160,470 -0.15(-0.86%)
Feb 23, 2012 16.94 17.40 16.92 17.40 1,107,294 +0.49(+2.91%)
Feb 22, 2012 17.74 17.89 16.90 16.91 1,328,093 -0.14(-0.84%)
Feb 21, 2012 17.36 17.39 16.94 17.05 965,408 -0.27(-1.57%)
Feb 17, 2012 17.44 17.44 17.23 17.33 723,153 -0.07(-0.41%)
Feb 16, 2012 17.07 17.44 17.07 17.40 1,220,853 +0.30(+1.78%)
Feb 15, 2012 17.40 17.43 16.98 17.09 1,671,676 -0.27(-1.57%)
Feb 14, 2012 17.25 17.38 17.09 17.36 1,545,045 +0.10(+0.56%)
Feb 13, 2012 16.94 17.28 16.94 17.27 898,283 +0.49(+2.93%)
Feb 10, 2012 16.99 17.09 16.78 16.78 1,857,837 -0.36(-2.12%)
Feb 09, 2012 17.61 17.71 17.13 17.14 2,393,190 -0.44(-2.50%)
Feb 08, 2012 17.66 17.77 17.44 17.58 1,224,497 -0.08(-0.44%)
Feb 07, 2012 17.40 17.70 17.36 17.66 1,111,497 +0.19(+1.11%)
Feb 06, 2012 17.50 17.55 17.36 17.46 1,005,221 -0.15(-0.85%)
Feb 03, 2012 17.51 17.63 17.33 17.61 2,221,569 +0.30(+1.76%)
Feb 02, 2012 17.09 17.38 17.07 17.31 1,487,333 +0.22(+1.29%)
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.