NYSE - Nasdaq Real Time Price USD

Extra Space Storage Inc. (EXR)

134.29 +0.09 (+0.07%)
As of 10:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 134.48 134.58 133.61 134.29 134.29 116,129
Apr 18, 2024 136.28 136.86 133.64 134.20 134.20 1,013,500
Apr 17, 2024 136.09 138.25 135.94 136.10 136.10 891,800
Apr 16, 2024 137.19 137.43 134.37 135.81 135.81 1,171,100
Apr 15, 2024 140.50 141.18 136.31 137.73 137.73 1,490,500
Apr 12, 2024 142.29 142.61 140.01 140.69 140.69 687,200
Apr 11, 2024 143.45 144.07 140.04 143.20 143.20 827,300
Apr 10, 2024 148.10 148.10 141.21 142.50 142.50 1,296,000
Apr 9, 2024 150.00 152.56 149.83 152.39 152.39 963,600
Apr 8, 2024 147.39 149.19 146.51 149.07 149.07 932,300
Apr 5, 2024 144.53 146.55 143.67 146.32 146.32 946,100
Apr 4, 2024 146.00 149.36 143.72 144.52 144.52 1,033,500
Apr 3, 2024 145.42 145.75 142.65 145.06 145.06 1,091,300
Apr 2, 2024 145.24 146.15 143.85 145.49 145.49 1,231,300
Apr 1, 2024 147.01 147.73 145.83 146.74 146.74 843,800
Mar 28, 2024 147.21 148.62 146.14 147.00 147.00 1,214,500
Mar 27, 2024 142.16 147.36 141.83 146.75 146.75 1,116,600
Mar 26, 2024 140.60 141.99 140.46 140.46 140.46 798,100
Mar 25, 2024 141.60 142.54 140.28 140.50 140.50 922,800
Mar 22, 2024 142.81 142.83 140.34 141.36 141.36 1,200,900
Mar 21, 2024 141.54 143.60 140.34 142.35 142.35 1,376,300
Mar 20, 2024 137.67 141.64 137.25 140.50 140.50 1,828,500
Mar 19, 2024 137.15 139.67 137.15 138.40 138.40 839,100
Mar 18, 2024 139.28 140.07 137.92 138.07 138.07 938,000
Mar 15, 2024 140.31 142.53 139.02 139.33 139.33 2,428,600
Mar 14, 2024 1.62 Dividend
Mar 14, 2024 145.00 146.22 140.76 142.31 142.31 1,208,600
Mar 13, 2024 150.50 151.57 147.20 147.84 146.22 1,173,200
Mar 12, 2024 148.40 151.15 147.03 150.60 148.95 1,161,400
Mar 11, 2024 151.39 152.33 147.69 149.41 147.77 1,248,700
Mar 8, 2024 147.67 151.23 147.47 150.60 148.95 1,126,900
Mar 7, 2024 144.56 146.65 143.36 146.46 144.86 1,123,700
Mar 6, 2024 145.09 145.09 142.59 144.03 142.45 815,700
Mar 5, 2024 146.62 147.53 141.82 142.58 141.02 933,000
Mar 4, 2024 142.68 147.59 142.19 147.48 145.86 1,492,900
Mar 1, 2024 140.63 143.57 138.63 143.36 141.79 1,165,600
Feb 29, 2024 139.78 141.78 137.43 140.97 139.43 1,788,800
Feb 28, 2024 135.49 139.57 132.22 138.29 136.77 2,507,000
Feb 27, 2024 140.49 141.79 140.13 140.22 138.68 1,310,900
Feb 26, 2024 139.54 141.54 138.45 139.20 137.67 1,362,500
Feb 23, 2024 141.15 141.48 140.05 140.06 138.53 986,800
Feb 22, 2024 142.85 143.26 141.25 141.39 139.84 1,032,600
Feb 21, 2024 145.85 146.45 141.50 143.11 141.54 1,237,900
Feb 20, 2024 140.90 141.55 139.69 141.42 139.87 1,043,200
Feb 16, 2024 139.81 141.95 139.71 141.57 140.02 1,788,100
Feb 15, 2024 141.91 142.76 140.38 141.77 140.22 1,550,000
Feb 14, 2024 139.14 140.38 137.57 139.60 138.07 1,219,600
Feb 13, 2024 138.27 139.18 136.06 138.55 137.03 1,190,100
Feb 12, 2024 143.71 144.33 141.65 142.02 140.46 866,200
Feb 9, 2024 143.15 144.18 142.39 143.38 141.81 756,900
Feb 8, 2024 143.38 144.37 142.68 143.47 141.90 808,000
Feb 7, 2024 142.77 144.93 142.07 142.41 140.85 947,100
Feb 6, 2024 140.03 143.21 139.56 142.73 141.17 974,100
Feb 5, 2024 141.37 141.95 139.42 139.68 138.15 1,101,600
Feb 2, 2024 143.92 144.55 141.43 143.53 141.96 944,200
Feb 1, 2024 144.12 146.35 143.19 146.07 144.47 1,393,600
Jan 31, 2024 146.25 148.29 143.58 144.44 142.86 1,752,700
Jan 30, 2024 146.42 147.81 144.55 145.56 143.96 743,200
Jan 29, 2024 147.43 148.42 146.11 148.05 146.43 706,200
Jan 26, 2024 149.67 149.96 147.28 147.47 145.85 547,600
Jan 25, 2024 149.16 149.99 147.65 148.83 147.20 881,800
Jan 24, 2024 149.05 149.79 146.43 146.91 145.30 874,800
Jan 23, 2024 149.17 149.80 146.65 147.24 145.63 858,700
Jan 22, 2024 147.36 150.22 147.36 148.69 147.06 794,300
Jan 19, 2024 147.00 147.73 145.02 146.76 145.15 1,143,300
Jan 18, 2024 148.31 148.79 144.65 146.44 144.84 1,439,500
Jan 17, 2024 148.28 150.23 147.06 148.17 146.55 1,438,100
Jan 16, 2024 151.16 151.35 149.35 150.45 148.80 1,383,800
Jan 12, 2024 152.03 153.13 149.84 152.32 150.65 1,563,500
Jan 11, 2024 155.82 155.82 149.91 150.74 149.09 2,673,800
Jan 10, 2024 157.16 158.24 155.69 156.84 155.12 1,098,900
Jan 9, 2024 158.50 158.96 156.92 158.03 156.30 1,055,600
Jan 8, 2024 157.39 160.56 156.94 159.84 158.09 1,101,800
Jan 5, 2024 156.32 159.25 154.70 158.08 156.35 796,300
Jan 4, 2024 157.58 159.21 156.31 156.95 155.23 1,141,200
Jan 3, 2024 162.61 163.00 158.05 158.80 157.06 1,356,700
Jan 2, 2024 159.87 164.99 159.02 164.40 162.60 1,183,300
Dec 29, 2023 160.74 162.01 160.28 160.33 158.57 1,018,100
Dec 28, 2023 160.89 162.38 160.60 162.16 160.38 848,600
Dec 27, 2023 159.72 161.83 159.28 161.09 159.32 1,133,200
Dec 26, 2023 156.92 160.18 156.70 159.45 157.70 710,300
Dec 22, 2023 156.38 158.49 155.80 156.54 154.82 806,300
Dec 21, 2023 154.51 156.36 153.54 156.10 154.39 933,300
Dec 20, 2023 153.96 156.17 152.14 152.21 150.54 1,192,600
Dec 19, 2023 152.62 155.51 152.34 153.59 151.91 1,255,300
Dec 18, 2023 152.54 153.55 151.12 151.61 149.95 1,378,900
Dec 15, 2023 153.52 154.71 150.84 153.73 152.05 3,261,000
Dec 14, 2023 1.62 Dividend
Dec 14, 2023 147.82 154.88 147.73 154.71 153.01 2,976,600
Dec 13, 2023 139.69 147.37 139.17 146.00 142.80 2,047,000
Dec 12, 2023 138.08 139.55 136.83 139.04 135.99 946,800
Dec 11, 2023 137.72 138.50 136.28 138.12 135.09 842,700
Dec 8, 2023 137.06 138.83 136.42 138.68 135.64 994,300
Dec 7, 2023 137.00 138.93 136.50 137.11 134.10 940,200
Dec 6, 2023 136.87 138.31 136.18 136.62 133.62 1,259,500
Dec 5, 2023 136.36 137.11 135.13 136.17 133.18 865,800
Dec 4, 2023 134.11 137.29 134.11 137.07 134.06 1,226,000
Dec 1, 2023 130.69 134.52 130.05 134.37 131.42 1,067,700
Nov 30, 2023 129.36 130.85 129.23 130.17 127.32 1,310,200
Nov 29, 2023 128.55 131.16 128.55 129.53 126.69 866,900
Nov 28, 2023 126.11 127.53 125.82 127.29 124.50 823,700
Nov 27, 2023 127.14 127.25 126.20 126.73 123.95 826,600
Nov 24, 2023 126.29 127.57 125.32 127.12 124.33 282,400
Nov 22, 2023 129.18 129.18 126.21 126.82 124.04 756,600
Nov 21, 2023 128.50 129.46 127.56 128.00 125.19 826,200
Nov 20, 2023 128.10 129.69 127.20 129.48 126.64 1,060,800
Nov 17, 2023 131.58 131.58 127.83 128.26 125.45 1,445,700
Nov 16, 2023 130.71 133.24 130.07 130.10 127.25 1,789,100
Nov 15, 2023 129.11 131.15 129.11 130.00 127.15 1,787,200
Nov 14, 2023 122.02 129.97 122.02 129.55 126.71 2,725,100
Nov 13, 2023 117.72 118.75 116.23 117.58 115.00 1,182,300
Nov 10, 2023 119.31 120.25 118.61 119.11 116.50 1,878,100
Nov 9, 2023 118.69 120.76 117.39 118.10 115.51 2,398,000
Nov 8, 2023 115.00 118.89 114.35 118.53 115.93 3,495,300
Nov 7, 2023 106.49 107.59 104.88 107.20 104.85 2,180,700
Nov 6, 2023 106.84 107.33 105.25 105.82 103.50 1,666,500
Nov 3, 2023 107.67 109.61 106.93 106.97 104.62 3,401,400
Nov 2, 2023 104.72 106.92 104.72 105.37 103.06 1,888,700
Nov 1, 2023 103.93 104.00 101.19 103.33 101.06 1,402,200
Oct 31, 2023 104.94 105.27 101.75 103.59 101.32 1,457,000
Oct 30, 2023 103.65 104.53 101.83 103.93 101.65 1,439,100
Oct 27, 2023 105.68 105.97 103.71 104.39 102.10 1,256,900
Oct 26, 2023 103.71 106.01 103.53 105.22 102.91 1,710,800
Oct 25, 2023 105.28 105.64 102.30 103.08 100.82 1,228,800
Oct 24, 2023 107.59 108.55 105.78 106.47 104.13 1,367,000
Oct 23, 2023 108.52 110.55 107.85 108.13 105.76 1,377,800
Oct 20, 2023 112.96 113.07 109.16 109.59 107.19 1,111,800
Oct 19, 2023 115.38 116.22 112.45 112.50 110.03 1,222,300
Oct 18, 2023 117.72 118.03 115.25 116.00 113.46 746,800
Oct 17, 2023 118.44 120.33 117.95 118.79 116.18 1,069,200
Oct 16, 2023 119.08 120.30 117.72 119.49 116.87 1,266,400
Oct 13, 2023 120.44 120.61 117.16 118.07 115.48 1,305,000
Oct 12, 2023 121.54 121.75 119.41 120.11 117.48 916,900
Oct 11, 2023 122.37 122.59 121.03 122.25 119.57 1,120,000
Oct 10, 2023 120.86 121.97 119.35 121.23 118.57 759,400
Oct 9, 2023 117.86 121.10 117.75 120.67 118.02 811,200
Oct 6, 2023 115.68 118.82 115.33 118.52 115.92 1,087,500
Oct 5, 2023 116.39 116.87 115.20 116.57 114.01 1,212,700
Oct 4, 2023 117.97 118.21 115.25 116.37 113.82 1,693,300
Oct 3, 2023 118.73 119.66 116.68 116.79 114.23 1,395,200
Oct 2, 2023 121.44 122.30 118.63 119.27 116.65 943,900
Sep 29, 2023 122.80 122.84 120.63 121.58 118.91 1,399,200
Sep 28, 2023 120.94 121.77 119.98 120.82 118.17 850,900
Sep 27, 2023 122.14 123.09 119.90 120.51 117.87 1,082,300
Sep 26, 2023 121.42 122.33 120.27 120.77 118.12 958,000
Sep 25, 2023 123.37 123.41 121.82 122.44 119.75 917,200
Sep 22, 2023 122.59 124.97 122.26 124.06 121.34 1,807,600
Sep 21, 2023 126.16 126.60 122.36 122.59 119.90 1,424,300
Sep 20, 2023 128.83 129.14 127.44 127.54 124.74 851,100
Sep 19, 2023 126.91 128.07 126.88 127.69 124.89 1,158,700
Sep 18, 2023 128.00 128.00 125.66 126.60 123.82 1,091,500
Sep 15, 2023 125.40 128.42 124.84 128.06 125.25 2,479,600
Sep 14, 2023 0.61 Dividend
Sep 14, 2023 125.00 126.38 124.36 126.21 123.44 1,709,600
Sep 13, 2023 126.46 126.62 123.86 124.65 121.32 1,078,700
Sep 12, 2023 126.28 126.91 125.40 126.80 123.41 909,900
Sep 11, 2023 126.55 127.19 125.52 126.79 123.40 923,000
Sep 8, 2023 127.50 127.75 126.34 126.39 123.01 1,132,400
Sep 7, 2023 126.29 127.66 125.87 127.24 123.84 1,245,800
Sep 6, 2023 127.88 128.19 125.42 126.56 123.18 1,659,500
Sep 5, 2023 128.49 128.97 127.61 127.70 124.29 1,333,100
Sep 1, 2023 129.61 131.13 128.07 128.83 125.39 967,600
Aug 31, 2023 130.42 130.59 128.46 128.68 125.24 1,148,700
Aug 30, 2023 130.73 131.22 129.77 130.63 127.14 905,400
Aug 29, 2023 128.26 130.63 128.17 130.58 127.09 1,095,600
Aug 28, 2023 128.25 129.82 127.99 128.53 125.10 1,114,800
Aug 25, 2023 128.09 128.46 126.39 127.93 124.51 1,243,300
Aug 24, 2023 128.00 129.51 127.22 127.46 124.05 1,936,300
Aug 23, 2023 127.54 128.48 126.79 127.51 124.10 1,688,700
Aug 22, 2023 127.84 127.95 125.99 126.50 123.12 1,645,900
Aug 21, 2023 126.50 127.82 125.37 127.33 123.93 1,521,300
Aug 18, 2023 125.66 127.08 125.31 126.86 123.47 2,241,000
Aug 17, 2023 127.63 129.03 126.41 126.44 123.06 2,322,700
Aug 16, 2023 129.14 129.32 127.79 128.04 124.62 2,031,800
Aug 15, 2023 129.00 130.77 128.93 128.94 125.49 2,239,700
Aug 14, 2023 130.73 131.93 129.55 130.17 126.69 1,970,300
Aug 11, 2023 129.15 131.24 129.15 131.01 127.51 2,072,400
Aug 10, 2023 130.08 131.21 129.20 129.88 126.41 2,078,900
Aug 9, 2023 128.10 131.09 127.11 130.12 126.64 2,294,900
Aug 8, 2023 130.04 130.27 127.83 128.75 125.31 1,991,100
Aug 7, 2023 126.40 131.28 126.39 131.10 127.60 2,812,700
Aug 4, 2023 129.64 130.04 123.67 125.70 122.34 6,340,700
Aug 3, 2023 136.62 139.50 135.15 139.45 135.72 2,298,700
Aug 2, 2023 136.66 137.77 136.15 136.85 133.19 2,052,800
Aug 1, 2023 139.98 141.41 137.10 137.56 133.88 1,535,100
Jul 31, 2023 141.07 141.92 139.42 139.57 135.84 2,400,900
Jul 28, 2023 142.85 142.99 140.20 140.84 137.08 1,353,700
Jul 27, 2023 145.00 145.96 141.93 141.99 138.20 1,601,100
Jul 26, 2023 144.89 147.66 143.61 144.56 140.70 1,815,900
Jul 25, 2023 146.18 146.54 143.57 145.17 141.29 3,196,800
Jul 24, 2023 146.79 148.56 144.91 146.39 142.48 2,380,500
Jul 21, 2023 147.28 148.01 145.76 146.07 142.17 17,569,500
Jul 20, 2023 149.18 150.39 146.65 146.82 142.90 2,171,800
Jul 19, 2023 151.08 155.51 148.58 148.96 144.98 5,960,300
Jul 18, 2023 157.35 157.39 150.01 150.31 146.29 4,987,300
Jul 17, 2023 155.90 157.67 155.15 156.42 152.24 1,612,200
Jul 14, 2023 154.14 156.34 153.20 155.76 151.60 1,155,500
Jul 13, 2023 151.76 154.51 150.73 154.45 150.32 992,800
Jul 12, 2023 1.01 Dividend
Jul 12, 2023 152.44 154.73 151.55 151.88 147.82 1,664,900
Jul 11, 2023 149.79 152.33 148.88 151.96 146.92 1,228,700
Jul 10, 2023 147.62 150.04 147.26 149.52 144.56 976,200
Jul 7, 2023 147.07 148.93 146.71 148.12 143.20 992,700
Jul 6, 2023 147.73 148.72 144.76 148.45 143.52 1,176,100
Jul 5, 2023 150.20 150.99 146.58 149.65 144.68 1,046,700
Jul 3, 2023 148.67 151.26 148.13 150.42 145.43 482,100
Jun 30, 2023 149.25 150.46 145.90 148.85 143.91 1,444,700
Jun 29, 2023 147.42 149.13 145.97 147.97 143.06 854,300
Jun 28, 2023 147.00 148.25 146.44 148.00 143.09 1,488,000
Jun 27, 2023 146.47 148.01 145.13 147.13 142.25 944,900
Jun 26, 2023 141.60 145.92 141.59 145.71 140.87 1,147,800
Jun 23, 2023 143.24 144.69 141.86 141.96 137.25 1,199,900
Jun 22, 2023 146.49 146.58 142.28 143.21 138.46 887,300
Jun 21, 2023 143.46 146.33 142.37 146.01 141.16 841,700
Jun 20, 2023 144.27 144.55 142.24 143.80 139.03 1,070,200
Jun 16, 2023 145.01 147.10 144.45 145.28 140.46 1,573,700
Jun 15, 2023 143.19 146.55 142.57 145.78 140.94 843,200
Jun 14, 2023 1.62 Dividend
Jun 14, 2023 144.27 144.86 142.78 143.32 138.56 1,210,800
Jun 13, 2023 143.48 146.70 142.32 145.89 139.48 2,155,800
Jun 12, 2023 146.00 146.00 141.86 145.37 138.98 1,208,300
Jun 9, 2023 145.95 145.95 143.15 144.50 138.15 1,089,800
Jun 8, 2023 148.92 149.18 145.35 146.15 139.73 981,300
Jun 7, 2023 144.00 149.94 142.93 149.50 142.93 1,179,400
Jun 6, 2023 145.37 145.37 142.58 143.32 137.02 1,022,100
Jun 5, 2023 145.69 146.88 144.19 144.44 138.10 659,500
Jun 2, 2023 144.53 146.91 143.29 146.05 139.64 828,300
Jun 1, 2023 143.88 144.31 141.42 143.36 137.06 1,016,700
May 31, 2023 146.83 147.50 143.33 144.27 137.93 2,091,200
May 30, 2023 147.28 148.86 145.30 146.17 139.75 943,100
May 26, 2023 145.99 146.80 144.60 146.58 140.14 679,000
May 25, 2023 147.30 147.30 144.40 145.39 139.00 650,200
May 24, 2023 147.55 149.00 145.68 146.46 140.03 866,000
May 23, 2023 148.48 149.33 147.75 148.09 141.59 514,100
May 22, 2023 148.55 149.50 147.25 148.65 142.12 584,900
May 19, 2023 150.00 150.53 147.65 148.10 141.59 724,600
May 18, 2023 149.20 149.77 148.28 149.18 142.63 732,400
May 17, 2023 149.65 150.37 148.28 149.20 142.65 809,300
May 16, 2023 151.62 152.33 149.06 149.12 142.57 624,500
May 15, 2023 153.71 154.25 151.81 152.22 145.53 874,800
May 12, 2023 152.36 153.60 151.67 153.54 146.80 513,900
May 11, 2023 156.17 156.43 152.31 152.57 145.87 642,800
May 10, 2023 157.45 157.92 155.25 156.80 149.91 1,101,600
May 9, 2023 155.84 157.25 153.70 156.43 149.56 983,300
May 8, 2023 154.10 157.39 153.48 156.98 150.08 1,145,900
May 5, 2023 151.10 154.85 151.02 154.74 147.94 1,586,900
May 4, 2023 147.71 151.78 147.27 150.79 144.17 1,296,700
May 3, 2023 150.19 150.77 145.59 147.26 140.79 2,144,000
May 2, 2023 151.77 152.33 149.65 151.21 144.57 1,094,600
May 1, 2023 151.33 152.63 150.64 152.40 145.71 770,500
Apr 28, 2023 151.04 152.77 150.24 152.04 145.36 974,200
Apr 27, 2023 149.33 151.62 149.33 151.12 144.48 1,185,600
Apr 26, 2023 150.42 151.49 148.87 149.39 142.83 687,800
Apr 25, 2023 152.08 152.53 150.23 150.34 143.74 990,500
Apr 24, 2023 152.03 152.58 150.79 152.22 145.53 1,170,100
Apr 21, 2023 152.59 153.35 150.81 151.16 144.52 1,237,300
Apr 20, 2023 152.34 153.22 150.51 151.92 145.25 1,701,300
Apr 19, 2023 153.96 155.40 153.01 153.07 146.35 1,828,000

Related Tickers

PSA Public Storage
260.14
-0.05%
 
CUBE CubeSmart
41.98
+0.29%
 
NSA National Storage Affiliates Trust
35.24
-0.06%
 
REXR Rexford Industrial Realty, Inc.
42.82
-0.86%
 
PLD Prologis, Inc.
103.67
-0.98%
 
EGP EastGroup Properties, Inc.
159.05
-0.11%
 
STAG STAG Industrial, Inc.
34.77
+1.12%
 
FR First Industrial Realty Trust, Inc.
45.51
-1.23%
 
COLD Americold Realty Trust, Inc.
22.85
+0.53%
 
IIPR Innovative Industrial Properties, Inc.
95.07
+1.27%