Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
147.00
+4.65 (3.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Extra Space Storage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 144.01 | 149.48 | 143.56 | 147.00 | 147.00 | 3.27% | 3,488,485 |
| Dec 19, 2024 | 147.34 | 148.74 | 142.09 | 142.35 | 142.35 | -3.60% | 1,463,107 |
| Dec 18, 2024 | 153.86 | 154.85 | 147.50 | 147.66 | 147.66 | -4.42% | 1,061,126 |
| Dec 17, 2024 | 154.83 | 156.35 | 154.13 | 154.49 | 154.49 | -0.71% | 1,124,530 |
| Dec 16, 2024 | 156.79 | 158.19 | 155.40 | 155.60 | 155.60 | -1.64% | 796,231 |
| Dec 13, 2024 | 158.73 | 159.49 | 157.46 | 158.20 | 156.58 | -0.45% | 876,133 |
| Dec 12, 2024 | 159.02 | 160.94 | 158.39 | 158.92 | 157.29 | -0.38% | 876,129 |
| Dec 11, 2024 | 160.85 | 162.21 | 158.31 | 159.52 | 157.89 | -0.54% | 725,200 |
| Dec 10, 2024 | 164.51 | 164.51 | 159.61 | 160.38 | 158.74 | -2.51% | 1,379,944 |
| Dec 9, 2024 | 164.09 | 165.46 | 162.65 | 164.51 | 162.83 | 0.59% | 997,800 |
| Dec 6, 2024 | 164.00 | 165.54 | 162.42 | 163.54 | 161.87 | -0.06% | 632,700 |
| Dec 5, 2024 | 163.33 | 164.28 | 162.60 | 163.64 | 161.96 | -0.22% | 516,732 |
| Dec 4, 2024 | 165.00 | 165.56 | 163.74 | 164.00 | 162.32 | -0.93% | 598,200 |
| Dec 3, 2024 | 170.51 | 170.51 | 165.05 | 165.54 | 163.84 | -2.47% | 1,085,500 |
| Dec 2, 2024 | 170.96 | 171.24 | 169.15 | 169.73 | 167.99 | -0.72% | 633,700 |
| Nov 29, 2024 | 172.41 | 173.81 | 170.79 | 170.96 | 169.21 | -1.00% | 1,274,000 |
| Nov 27, 2024 | 173.31 | 175.58 | 172.66 | 172.68 | 170.91 | 0.58% | 614,100 |
| Nov 26, 2024 | 169.91 | 172.39 | 168.62 | 171.68 | 169.92 | 0.75% | 623,500 |
| Nov 25, 2024 | 169.53 | 174.20 | 169.39 | 170.41 | 168.66 | 1.35% | 1,359,209 |
| Nov 22, 2024 | 167.55 | 168.68 | 167.09 | 168.14 | 166.42 | 0.76% | 547,242 |
| Nov 21, 2024 | 165.06 | 168.19 | 163.97 | 166.88 | 165.17 | 1.11% | 686,000 |
| Nov 20, 2024 | 164.23 | 165.56 | 162.26 | 165.04 | 163.35 | -0.28% | 710,624 |
| Nov 19, 2024 | 164.90 | 166.50 | 164.25 | 165.51 | 163.82 | 0.37% | 922,300 |
| Nov 18, 2024 | 163.48 | 165.18 | 163.38 | 164.90 | 163.21 | 0.21% | 769,800 |
| Nov 15, 2024 | 161.26 | 165.12 | 161.26 | 164.56 | 162.87 | 0.69% | 1,131,986 |
| Nov 14, 2024 | 163.44 | 165.15 | 161.84 | 163.43 | 161.76 | -0.37% | 872,647 |
| Nov 13, 2024 | 165.15 | 165.31 | 162.88 | 164.04 | 162.36 | 0.91% | 709,400 |
| Nov 12, 2024 | 164.38 | 165.79 | 161.92 | 162.56 | 160.90 | -1.76% | 1,422,313 |
| Nov 11, 2024 | 166.84 | 168.68 | 165.25 | 165.48 | 163.79 | -1.32% | 858,082 |
| Nov 8, 2024 | 165.01 | 169.38 | 164.46 | 167.70 | 165.98 | 2.17% | 708,867 |
| Nov 7, 2024 | 162.40 | 164.46 | 161.04 | 164.14 | 162.46 | 1.92% | 747,300 |
| Nov 6, 2024 | 168.18 | 169.01 | 156.79 | 161.04 | 159.39 | -4.45% | 1,678,622 |
| Nov 5, 2024 | 162.63 | 168.70 | 161.57 | 168.54 | 166.81 | 3.07% | 778,194 |
| Nov 4, 2024 | 162.10 | 163.73 | 161.12 | 163.52 | 161.85 | 1.48% | 1,162,241 |
| Nov 1, 2024 | 163.30 | 165.26 | 161.12 | 161.13 | 159.48 | -1.33% | 749,600 |
| Oct 31, 2024 | 163.69 | 166.97 | 162.40 | 163.30 | 161.63 | -0.87% | 1,332,500 |
| Oct 30, 2024 | 164.64 | 168.95 | 163.69 | 164.74 | 163.05 | -0.53% | 1,525,200 |
| Oct 29, 2024 | 166.53 | 167.98 | 165.03 | 165.62 | 163.92 | -1.10% | 1,336,330 |
| Oct 28, 2024 | 167.95 | 169.57 | 166.53 | 167.46 | 165.75 | 0.64% | 564,980 |
| Oct 25, 2024 | 168.39 | 169.28 | 166.02 | 166.40 | 164.70 | -1.12% | 462,136 |
| Oct 24, 2024 | 169.15 | 170.04 | 168.16 | 168.28 | 166.56 | -0.46% | 597,800 |
| Oct 23, 2024 | 166.28 | 169.92 | 165.67 | 169.06 | 167.33 | 1.75% | 815,300 |
| Oct 22, 2024 | 164.60 | 167.10 | 164.20 | 166.15 | 164.45 | 0.82% | 629,449 |
| Oct 21, 2024 | 169.12 | 170.18 | 164.60 | 164.80 | 163.11 | -3.78% | 676,700 |
| Oct 18, 2024 | 170.92 | 171.86 | 169.12 | 171.28 | 169.53 | 0.74% | 980,900 |
| Oct 17, 2024 | 172.05 | 172.56 | 169.51 | 170.03 | 168.29 | -1.21% | 1,260,600 |
| Oct 16, 2024 | 171.17 | 172.88 | 170.91 | 172.12 | 170.36 | 0.58% | 1,016,418 |
| Oct 15, 2024 | 171.97 | 174.65 | 170.69 | 171.13 | 169.38 | -0.01% | 938,400 |
| Oct 14, 2024 | 169.19 | 171.56 | 168.59 | 171.14 | 169.39 | 0.35% | 527,429 |
| Oct 11, 2024 | 170.37 | 171.15 | 169.23 | 170.54 | 168.79 | 0.45% | 630,462 |
| Oct 10, 2024 | 170.99 | 172.72 | 169.45 | 169.77 | 168.03 | -1.30% | 1,187,400 |
| Oct 9, 2024 | 171.01 | 172.31 | 170.21 | 172.01 | 170.25 | 0.61% | 895,938 |
| Oct 8, 2024 | 170.54 | 171.56 | 169.76 | 170.96 | 169.21 | 0.92% | 1,263,304 |
| Oct 7, 2024 | 169.18 | 169.43 | 166.78 | 169.40 | 167.67 | -0.05% | 833,449 |
| Oct 4, 2024 | 174.63 | 174.63 | 169.30 | 169.48 | 167.74 | -3.87% | 991,981 |
| Oct 3, 2024 | 177.54 | 177.67 | 174.84 | 176.31 | 174.50 | -0.52% | 641,700 |
| Oct 2, 2024 | 176.12 | 177.44 | 174.53 | 177.23 | 175.42 | -0.59% | 565,831 |
| Oct 1, 2024 | 181.42 | 181.42 | 177.23 | 178.28 | 176.45 | -1.06% | 762,815 |
| Sep 30, 2024 | 176.44 | 180.66 | 176.26 | 180.19 | 178.34 | 1.67% | 1,609,518 |
| Sep 27, 2024 | 178.00 | 178.40 | 176.38 | 177.23 | 175.42 | 0.35% | 1,558,800 |
| Sep 26, 2024 | 181.32 | 181.52 | 175.44 | 176.61 | 174.80 | -2.61% | 2,348,147 |
| Sep 25, 2024 | 182.54 | 182.89 | 180.99 | 181.34 | 179.48 | -0.45% | 636,334 |
| Sep 24, 2024 | 182.20 | 183.08 | 181.22 | 182.16 | 180.29 | -0.54% | 727,854 |
| Sep 23, 2024 | 181.67 | 183.22 | 180.35 | 183.14 | 181.26 | 1.51% | 1,086,387 |
| Sep 20, 2024 | 178.34 | 180.60 | 177.20 | 180.41 | 178.56 | 0.18% | 2,421,629 |
| Sep 19, 2024 | 183.49 | 183.49 | 178.91 | 180.09 | 178.25 | -0.86% | 1,263,700 |
| Sep 18, 2024 | 181.59 | 184.87 | 180.58 | 181.65 | 179.79 | 1.61% | 1,419,401 |
| Sep 17, 2024 | 177.48 | 179.42 | 176.28 | 178.78 | 176.95 | 0.65% | 1,638,012 |
| Sep 16, 2024 | 176.97 | 178.34 | 175.62 | 177.63 | 175.81 | -0.15% | 1,274,000 |
| Sep 13, 2024 | 178.14 | 178.93 | 176.24 | 177.90 | 174.47 | 0.35% | 791,600 |
| Sep 12, 2024 | 176.27 | 177.54 | 174.75 | 177.28 | 173.87 | 0.72% | 744,514 |
| Sep 11, 2024 | 174.68 | 176.30 | 172.20 | 176.02 | 172.63 | -0.81% | 854,700 |
| Sep 10, 2024 | 175.55 | 178.33 | 175.34 | 177.45 | 174.03 | 1.55% | 837,181 |
| Sep 9, 2024 | 174.06 | 176.34 | 172.71 | 174.74 | 171.38 | 0.67% | 906,837 |
| Sep 6, 2024 | 173.46 | 174.08 | 171.22 | 173.58 | 170.24 | 0.01% | 993,200 |
| Sep 5, 2024 | 177.13 | 178.00 | 173.15 | 173.56 | 170.22 | -1.24% | 808,100 |
| Sep 4, 2024 | 176.26 | 178.54 | 174.65 | 175.74 | 172.36 | -0.20% | 889,509 |
| Sep 3, 2024 | 176.40 | 177.92 | 174.49 | 176.10 | 172.71 | -0.51% | 753,029 |
| Aug 30, 2024 | 176.36 | 177.30 | 174.30 | 177.00 | 173.59 | 0.83% | 767,400 |
| Aug 29, 2024 | 174.71 | 176.89 | 173.66 | 175.54 | 172.16 | 0.48% | 516,600 |
| Aug 28, 2024 | 177.40 | 178.36 | 173.47 | 174.71 | 171.35 | -2.00% | 709,449 |
| Aug 27, 2024 | 176.56 | 178.94 | 175.72 | 178.28 | 174.85 | 0.33% | 507,645 |
| Aug 26, 2024 | 178.96 | 179.23 | 176.91 | 177.70 | 174.28 | -0.29% | 722,700 |
| Aug 23, 2024 | 174.23 | 178.63 | 173.25 | 178.22 | 174.79 | 2.60% | 792,933 |
| Aug 22, 2024 | 171.83 | 173.81 | 171.22 | 173.70 | 170.36 | 1.57% | 675,042 |
| Aug 21, 2024 | 169.98 | 171.28 | 167.58 | 171.02 | 167.73 | 0.98% | 439,300 |
| Aug 20, 2024 | 169.45 | 170.00 | 168.44 | 169.36 | 166.10 | 0.08% | 477,100 |
| Aug 19, 2024 | 167.80 | 169.23 | 166.96 | 169.23 | 165.97 | 1.17% | 450,732 |
| Aug 16, 2024 | 166.13 | 168.52 | 165.17 | 167.27 | 164.05 | 0.66% | 871,000 |
| Aug 15, 2024 | 166.93 | 167.92 | 165.16 | 166.17 | 162.97 | -0.31% | 816,400 |
| Aug 14, 2024 | 165.98 | 167.89 | 165.57 | 166.68 | 163.47 | 0.45% | 870,000 |
| Aug 13, 2024 | 165.79 | 166.18 | 163.35 | 165.94 | 162.75 | 1.12% | 494,403 |
| Aug 12, 2024 | 163.83 | 164.71 | 162.35 | 164.11 | 160.95 | -0.17% | 546,500 |
| Aug 9, 2024 | 163.88 | 165.18 | 162.00 | 164.39 | 161.22 | 0.74% | 500,700 |
| Aug 8, 2024 | 160.89 | 163.29 | 159.98 | 163.18 | 160.04 | 0.96% | 701,803 |
| Aug 7, 2024 | 163.50 | 165.57 | 160.53 | 161.63 | 158.52 | -0.96% | 1,155,300 |
| Aug 6, 2024 | 157.86 | 165.33 | 157.04 | 163.20 | 160.06 | 2.81% | 1,502,900 |
| Aug 5, 2024 | 162.73 | 164.42 | 157.89 | 158.74 | 155.68 | -3.76% | 1,797,400 |
| Aug 2, 2024 | 159.89 | 165.64 | 159.89 | 164.95 | 161.77 | 3.18% | 1,446,400 |
| Aug 1, 2024 | 162.07 | 162.80 | 157.94 | 159.86 | 156.78 | 0.15% | 1,286,400 |