Extra Space Storage Inc (NY: EXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	141.67	143.91	141.13	143.29	1,261,901	+3.06(+2.18%)
May 30, 2024	138.62	140.30	138.01	140.23	544,954	+3.25(+2.37%)
May 29, 2024	138.70	139.50	136.14	136.99	616,492	-3.92(-2.78%)
May 28, 2024	142.47	143.43	140.86	140.91	825,144	-0.22(-0.15%)
May 24, 2024	141.91	141.97	140.64	141.12	464,446	-0.05(-0.03%)
May 23, 2024	144.67	144.67	140.97	141.17	599,670	-3.70(-2.56%)
May 22, 2024	144.38	146.67	144.00	144.87	775,943	+0.29(+0.20%)
May 21, 2024	148.12	148.68	143.01	144.59	1,875,902	-4.17(-2.80%)
May 20, 2024	149.96	150.92	148.68	148.75	743,120	-1.58(-1.05%)
May 17, 2024	150.85	150.86	149.29	150.34	572,773	+0.53(+0.36%)
May 16, 2024	149.56	152.06	149.56	149.80	726,156	-0.72(-0.48%)
May 15, 2024	150.28	150.83	148.84	150.53	952,861	+3.40(+2.31%)
May 14, 2024	147.72	149.62	146.67	147.13	727,791	+0.75(+0.51%)
May 13, 2024	146.13	147.56	145.16	146.38	615,607	+1.21(+0.83%)
May 10, 2024	144.94	145.56	143.62	145.17	717,646	+0.44(+0.31%)
May 09, 2024	140.24	144.75	139.68	144.73	954,896	+5.22(+3.74%)
May 08, 2024	140.97	141.06	139.16	139.51	639,286	-2.33(-1.64%)
May 07, 2024	142.53	143.22	141.50	141.84	1,140,625	+0.61(+0.43%)
May 06, 2024	141.90	142.32	138.97	141.22	1,081,773	+0.80(+0.57%)
May 03, 2024	140.97	142.37	139.64	140.42	979,169	+2.06(+1.49%)
May 02, 2024	138.60	139.14	136.20	138.36	1,603,271	+1.08(+0.79%)
May 01, 2024	137.39	141.33	135.05	137.28	2,041,327	+4.38(+3.29%)
Apr 30, 2024	134.09	135.98	132.80	132.91	1,818,905	-3.07(-2.26%)
Apr 29, 2024	133.81	136.55	133.81	135.98	1,112,520	+3.87(+2.93%)
Apr 26, 2024	133.01	134.96	131.97	132.11	723,938	-0.36(-0.27%)
Apr 25, 2024	131.39	132.95	130.44	132.46	1,008,996	-0.80(-0.60%)
Apr 24, 2024	131.05	134.61	129.68	133.26	1,159,314	+1.35(+1.02%)
Apr 23, 2024	131.39	133.70	131.25	131.92	1,174,806	+0.53(+0.41%)
Apr 22, 2024	131.83	132.68	130.49	131.38	1,233,560	+0.28(+0.21%)
Apr 19, 2024	133.11	133.42	130.53	131.11	1,496,831	-1.72(-1.30%)
Apr 18, 2024	134.89	135.46	132.27	132.83	1,023,958	-1.88(-1.40%)
Apr 17, 2024	134.70	136.84	134.55	134.71	900,976	+0.29(+0.21%)
Apr 16, 2024	135.79	136.03	133.00	134.42	1,183,167	-1.90(-1.39%)
Apr 15, 2024	139.06	139.74	134.92	136.32	1,505,938	-2.93(-2.10%)
Apr 12, 2024	140.84	141.15	138.58	139.25	694,358	-2.48(-1.75%)
Apr 11, 2024	141.98	142.60	138.61	141.74	835,819	+0.69(+0.49%)
Apr 10, 2024	146.59	146.59	139.76	141.04	1,309,361	-9.79(-6.49%)
Apr 09, 2024	148.47	151.00	148.30	150.83	973,678	+3.29(+2.23%)
Apr 08, 2024	145.88	147.66	145.01	147.55	941,953	+2.72(+1.88%)
Apr 05, 2024	143.05	145.05	142.20	144.82	955,904	+1.78(+1.25%)
Apr 04, 2024	144.51	147.83	142.25	143.04	1,044,185	-0.53(-0.37%)
Apr 03, 2024	143.93	144.26	141.19	143.58	1,102,662	-0.42(-0.30%)
Apr 02, 2024	143.76	144.65	142.38	144.00	1,244,015	-1.24(-0.85%)
Apr 01, 2024	145.51	146.22	144.34	145.24	852,526	-0.26(-0.18%)
Mar 28, 2024	145.71	145.55	144.65	145.50	1,227,023	+0.25(+0.17%)
Mar 27, 2024	140.71	145.85	140.38	145.25	1,128,211	+6.22(+4.48%)
Mar 26, 2024	139.16	140.54	139.03	139.03	806,346	-0.04(-0.03%)
Mar 25, 2024	140.15	141.08	138.84	139.06	932,280	-0.85(-0.61%)
Mar 22, 2024	141.35	141.37	138.91	139.91	1,213,333	-0.98(-0.70%)
Mar 21, 2024	140.09	142.13	138.91	140.90	1,390,526	+1.83(+1.32%)
Mar 20, 2024	136.26	140.19	135.85	139.06	1,847,329	+2.08(+1.52%)
Mar 19, 2024	135.75	138.24	135.75	136.99	847,892	+0.33(+0.24%)
Mar 18, 2024	137.86	138.64	136.51	136.66	947,687	-1.25(-0.90%)
Mar 15, 2024	138.88	141.07	137.60	137.91	2,453,700	-2.95(-2.09%)
Mar 14, 2024	143.52	144.73	139.33	140.86	1,221,110	-3.87(-2.67%)
Mar 13, 2024	147.33	148.38	144.10	144.73	1,198,435	-2.70(-1.83%)
Mar 12, 2024	145.27	147.97	143.93	147.43	1,186,410	+1.16(+0.80%)
Mar 11, 2024	148.20	149.12	144.58	146.26	1,275,553	-1.16(-0.79%)
Mar 08, 2024	144.56	148.04	144.36	147.43	1,151,198	+4.05(+2.83%)
Mar 07, 2024	141.51	143.56	140.34	143.38	1,147,911	+2.38(+1.69%)
Mar 06, 2024	142.03	142.03	139.58	141.00	833,230	+1.42(+1.02%)
Mar 05, 2024	143.53	144.42	138.83	139.58	953,064	-4.80(-3.32%)
Mar 04, 2024	139.67	144.48	139.19	144.37	1,525,038	+4.03(+2.87%)