Extra Space Storage Inc (NY: EXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	77.48	77.49	76.79	77.04	1,271,311	-0.55(-0.71%)
May 30, 2018	76.27	77.91	75.77	77.59	855,730	+1.03(+1.35%)
May 29, 2018	75.98	76.98	75.73	76.55	1,450,327	+0.40(+0.53%)
May 25, 2018		76.15	76.15	76.15	0	+0.04(+0.05%)
May 24, 2018	74.99	76.12	74.77	76.11	1,755,264	+1.09(+1.45%)
May 23, 2018	74.32	75.43	74.22	75.03	1,392,859	+0.93(+1.25%)
May 22, 2018	74.31	74.68	73.67	74.10	1,180,231	-0.32(-0.43%)
May 21, 2018	73.89	74.52	73.37	74.42	844,720	+0.80(+1.09%)
May 18, 2018	73.62	73.90	73.03	73.62	704,161	-0.03(-0.04%)
May 17, 2018	73.71	73.97	73.34	73.65	686,138	-0.14(-0.18%)
May 16, 2018	74.22	74.35	73.42	73.79	969,037	-0.26(-0.36%)
May 15, 2018	75.15	75.15	73.75	74.05	1,318,657	-1.46(-1.93%)
May 14, 2018	76.15	76.17	75.01	75.51	1,024,462	-0.73(-0.96%)
May 11, 2018	76.37	76.80	76.05	76.23	993,246	+0.07(+0.09%)
May 10, 2018	75.99	76.34	75.63	76.16	737,517	+0.68(+0.90%)
May 09, 2018	75.23	75.52	74.82	75.48	603,253	+0.62(+0.83%)
May 08, 2018	74.97	75.19	73.96	74.86	976,691	+0.07(+0.10%)
May 07, 2018	73.88	74.87	73.51	74.79	1,003,392	+1.00(+1.36%)
May 04, 2018	73.30	73.89	72.88	73.79	1,091,473	+0.36(+0.49%)
May 03, 2018	71.98	73.75	71.43	73.43	2,457,637	+1.74(+2.43%)
May 02, 2018	71.22	72.80	70.18	71.68	1,840,139	-0.68(-0.94%)
May 01, 2018	71.76	72.49	71.74	72.36	1,658,200	+0.66(+0.92%)
Apr 30, 2018	72.17	72.35	71.32	71.70	955,805	-0.14(-0.20%)
Apr 27, 2018	70.58	72.06	70.54	71.85	822,437	+1.04(+1.47%)
Apr 26, 2018	69.24	71.31	69.24	70.81	1,322,091	+1.75(+2.54%)
Apr 25, 2018	69.14	69.53	68.55	69.06	770,523	-0.34(-0.48%)
Apr 24, 2018	68.94	69.68	68.65	69.39	814,162	+0.63(+0.92%)
Apr 23, 2018	68.96	69.37	68.43	68.76	765,427	-0.14(-0.21%)
Apr 20, 2018	70.04	70.12	68.74	68.90	923,088	-1.05(-1.50%)
Apr 19, 2018	71.43	71.43	69.43	69.95	1,185,235	-1.73(-2.41%)
Apr 18, 2018	71.34	71.73	71.09	71.68	1,210,052	+0.34(+0.48%)
Apr 17, 2018	70.07	71.70	70.00	71.34	1,266,575	+1.42(+2.04%)
Apr 16, 2018	69.83	70.38	69.42	69.91	815,952	+0.22(+0.31%)
Apr 13, 2018	68.88	69.77	68.44	69.70	983,642	+1.27(+1.86%)
Apr 12, 2018	70.08	70.08	67.97	68.42	1,075,875	-1.59(-2.27%)
Apr 11, 2018	70.01	70.39	69.43	70.02	1,466,827	-0.08(-0.11%)
Apr 10, 2018	69.84	70.58	69.36	70.10	975,908	+0.57(+0.82%)
Apr 09, 2018	69.47	70.06	69.45	69.53	853,303	+0.04(+0.06%)
Apr 06, 2018	70.31	70.71	69.30	69.49	747,395	-0.77(-1.09%)
Apr 05, 2018	70.27	70.38	68.90	70.26	1,339,024	+0.06(+0.09%)
Apr 04, 2018	68.92	70.58	68.78	70.19	1,195,227	+0.99(+1.43%)
Apr 03, 2018	68.69	69.69	67.81	69.20	963,076	+0.56(+0.82%)
Apr 02, 2018	70.02	70.09	68.02	68.64	1,168,671	-1.28(-1.83%)
Mar 29, 2018		69.92	69.92	69.92	0	+0.00(+0.00%)
Mar 28, 2018	68.81	70.27	68.57	69.92	1,419,168	+1.45(+2.12%)
Mar 27, 2018	67.53	69.37	66.79	68.47	1,520,606	+0.95(+1.41%)
Mar 26, 2018	66.97	67.68	66.33	67.52	1,722,058	+1.10(+1.66%)
Mar 23, 2018	67.32	67.79	66.27	66.41	1,085,458	-1.06(-1.58%)
Mar 22, 2018	68.18	68.62	67.41	67.48	1,216,714	-0.70(-1.03%)
Mar 21, 2018	68.38	68.94	67.60	68.18	1,042,740	-0.26(-0.39%)
Mar 20, 2018	68.30	68.97	68.02	68.45	1,149,855	+0.34(+0.49%)
Mar 19, 2018	68.82	68.85	67.53	68.11	1,678,461	-0.70(-1.02%)
Mar 16, 2018	68.80	69.06	68.59	68.82	2,062,106	-0.20(-0.29%)
Mar 15, 2018	68.78	69.21	68.54	69.02	1,156,948	+0.06(+0.08%)
Mar 14, 2018	69.90	70.01	68.68	68.96	1,286,659	-0.78(-1.11%)
Mar 13, 2018	69.63	70.00	69.12	69.74	2,163,246	+0.28(+0.40%)
Mar 12, 2018	70.01	70.19	69.24	69.46	1,410,887	-0.50(-0.71%)
Mar 09, 2018	69.40	69.96	68.76	69.96	920,575	+0.90(+1.31%)
Mar 08, 2018	68.36	69.12	68.01	69.05	727,045	+0.68(+1.00%)
Mar 07, 2018			67.86	68.37	815,709	-0.05(-0.07%)
Mar 06, 2018	68.21	68.69	67.23	68.42	886,913	+0.02(+0.03%)
Mar 05, 2018	67.14	69.03	67.14	68.40	1,096,002	+0.93(+1.38%)
Mar 02, 2018	68.13	68.46	66.77	67.47	1,064,062	-0.64(-0.94%)