Extra Space Storage Inc (NY: EXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	162.90	163.61	160.76	162.50	1,491,020	-1.67(-1.02%)
May 27, 2022	160.74	165.01	160.74	164.17	671,163	+4.89(+3.07%)
May 26, 2022	158.34	160.26	157.63	159.28	581,448	+2.02(+1.29%)
May 25, 2022	158.16	158.22	155.74	157.26	1,017,425	-2.48(-1.55%)
May 24, 2022	158.78	160.09	156.51	159.74	745,509	+0.76(+0.48%)
May 23, 2022	158.65	159.77	155.79	158.98	594,146	+2.70(+1.73%)
May 20, 2022	156.73	157.25	153.15	156.28	639,787	+1.58(+1.02%)
May 19, 2022	154.95	156.72	153.70	154.71	709,911	-1.37(-0.88%)
May 18, 2022	162.48	163.02	155.45	156.07	723,680	-7.01(-4.30%)
May 17, 2022	164.55	164.55	160.91	163.09	952,056	+0.15(+0.09%)
May 16, 2022	162.88	164.40	162.01	162.94	588,655	-0.25(-0.16%)
May 13, 2022	161.16	163.29	159.16	163.19	622,751	+3.87(+2.43%)
May 12, 2022	159.85	160.00	156.39	159.33	971,385	-0.22(-0.14%)
May 11, 2022	159.69	164.19	159.37	159.55	971,791	-0.29(-0.18%)
May 10, 2022	157.10	162.07	157.10	159.84	1,403,147	+5.33(+3.45%)
May 09, 2022	163.33	163.33	153.52	154.50	1,462,493	-11.15(-6.73%)
May 06, 2022	170.91	172.19	164.42	165.66	1,079,436	-7.33(-4.24%)
May 05, 2022	178.67	179.88	171.97	172.99	1,018,629	-5.35(-3.00%)
May 04, 2022	173.59	179.18	168.70	178.34	1,748,037	+11.38(+6.82%)
May 03, 2022	167.12	168.07	164.07	166.96	1,012,984	+0.13(+0.08%)
May 02, 2022	174.45	175.21	162.31	166.83	1,575,092	-6.43(-3.71%)
Apr 29, 2022	188.50	188.89	172.40	173.26	1,451,592	-16.45(-8.67%)
Apr 28, 2022	186.74	190.45	185.62	189.71	499,416	+3.70(+1.99%)
Apr 27, 2022	186.87	190.21	185.73	186.01	564,322	-0.45(-0.24%)
Apr 26, 2022	189.86	191.32	186.31	186.46	522,275	-3.71(-1.95%)
Apr 25, 2022	192.81	192.88	187.43	190.17	878,633	-3.67(-1.89%)
Apr 22, 2022	197.73	197.73	193.72	193.84	739,320	-4.06(-2.05%)
Apr 21, 2022	201.13	201.89	197.81	197.89	595,894	-2.68(-1.34%)
Apr 20, 2022	199.35	202.77	199.35	200.57	671,310	+1.49(+0.75%)
Apr 19, 2022	194.13	200.35	194.08	199.09	1,038,549	+5.36(+2.77%)
Apr 18, 2022	193.32	195.19	192.98	193.73	408,453	-0.10(-0.05%)
Apr 14, 2022	194.72	195.97	192.59	193.83	409,897	-0.06(-0.03%)
Apr 13, 2022	194.61	195.14	192.05	193.88	401,486	-0.22(-0.11%)
Apr 12, 2022	191.82	195.59	191.68	194.10	477,084	+2.05(+1.07%)
Apr 11, 2022	194.88	195.64	190.60	192.05	445,839	-2.84(-1.46%)
Apr 08, 2022	195.83	195.98	193.81	194.88	490,720	+0.32(+0.16%)
Apr 07, 2022	192.69	195.85	191.36	194.56	722,756	+0.90(+0.47%)
Apr 06, 2022	187.12	194.09	186.18	193.66	882,194	+6.29(+3.36%)
Apr 05, 2022	187.77	190.82	186.39	187.37	821,015	-0.66(-0.35%)
Apr 04, 2022	191.05	192.23	185.34	188.03	665,864	-3.08(-1.61%)
Apr 01, 2022	187.72	191.59	187.65	191.11	549,607	+3.62(+1.93%)
Mar 31, 2022	192.37	192.43	187.46	187.49	1,193,120	-3.06(-1.60%)
Mar 30, 2022	190.66	192.46	190.11	190.54	641,985	-0.32(-0.17%)
Mar 29, 2022	184.31	191.83	183.25	190.86	981,098	+7.91(+4.32%)
Mar 28, 2022	181.07	184.15	180.58	182.96	894,004	+2.80(+1.55%)
Mar 25, 2022	178.91	180.49	177.95	180.16	499,351	+2.46(+1.39%)
Mar 24, 2022	176.76	177.87	176.17	177.69	442,962	+1.19(+0.67%)
Mar 23, 2022	178.51	178.52	175.21	176.51	447,775	-1.99(-1.11%)
Mar 22, 2022	179.41	180.78	177.75	178.50	713,479	-0.16(-0.09%)
Mar 21, 2022	177.81	179.54	176.51	178.66	535,712	+1.37(+0.77%)
Mar 18, 2022	177.82	180.57	176.29	177.29	1,599,507	-1.47(-0.82%)
Mar 17, 2022	176.36	179.18	176.15	178.76	832,961	+2.39(+1.35%)
Mar 16, 2022	173.08	177.22	172.57	176.37	1,076,526	+3.39(+1.96%)
Mar 15, 2022	176.53	176.71	170.74	172.98	1,094,828	-1.51(-0.87%)
Mar 14, 2022	178.73	179.20	174.00	174.49	923,143	-3.34(-1.88%)
Mar 11, 2022	178.06	180.28	177.12	177.83	698,435	+0.21(+0.12%)
Mar 10, 2022	178.36	179.14	175.66	177.62	635,208	-1.53(-0.85%)
Mar 09, 2022	180.66	181.60	178.18	179.15	661,410	+1.25(+0.70%)
Mar 08, 2022	180.58	181.70	177.15	177.90	1,041,311	-3.31(-1.83%)
Mar 07, 2022	181.46	183.01	178.71	181.22	1,145,531	-0.58(-0.32%)
Mar 04, 2022	175.35	182.13	174.62	181.79	776,357	+5.11(+2.89%)
Mar 03, 2022	177.03	177.39	173.71	176.68	554,949	+1.38(+0.78%)
Mar 02, 2022	173.48	176.13	173.48	175.31	781,522	+2.12(+1.22%)