Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
176.61
-4.73 (-2.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 181.32 | 181.52 | 175.44 | 176.61 | 176.61 | -2.61% | 2,336,495 |
| Sep 25, 2024 | 182.54 | 182.89 | 180.99 | 181.34 | 181.34 | -0.45% | 636,334 |
| Sep 24, 2024 | 182.20 | 183.08 | 181.22 | 182.16 | 182.16 | -0.54% | 727,854 |
| Sep 23, 2024 | 181.67 | 183.22 | 180.35 | 183.14 | 183.14 | 1.51% | 1,086,387 |
| Sep 20, 2024 | 178.34 | 180.60 | 177.20 | 180.41 | 180.41 | 0.18% | 2,421,629 |
| Sep 19, 2024 | 183.49 | 183.49 | 178.91 | 180.09 | 180.09 | -0.86% | 1,263,681 |
| Sep 18, 2024 | 181.59 | 184.87 | 180.58 | 181.65 | 181.65 | 1.61% | 1,419,401 |
| Sep 17, 2024 | 177.48 | 179.42 | 176.28 | 178.78 | 178.78 | 0.65% | 1,638,012 |
| Sep 16, 2024 | 176.97 | 178.34 | 175.62 | 177.63 | 177.63 | -0.15% | 1,273,994 |
| Sep 13, 2024 | 178.14 | 178.93 | 176.24 | 177.90 | 176.29 | 0.35% | 791,558 |
| Sep 12, 2024 | 176.27 | 177.54 | 174.75 | 177.28 | 175.68 | 0.72% | 744,514 |
| Sep 11, 2024 | 174.68 | 176.30 | 172.20 | 176.02 | 174.43 | -0.81% | 854,674 |
| Sep 10, 2024 | 175.55 | 178.33 | 175.34 | 177.45 | 175.85 | 1.55% | 837,181 |
| Sep 9, 2024 | 174.06 | 176.34 | 172.71 | 174.74 | 173.16 | 0.67% | 906,837 |
| Sep 6, 2024 | 173.46 | 174.08 | 171.22 | 173.58 | 172.01 | 0.01% | 993,178 |
| Sep 5, 2024 | 177.13 | 178.00 | 173.15 | 173.56 | 171.99 | -1.24% | 808,067 |
| Sep 4, 2024 | 176.26 | 178.54 | 174.65 | 175.74 | 174.15 | -0.20% | 889,503 |
| Sep 3, 2024 | 176.40 | 177.92 | 174.49 | 176.10 | 174.51 | -0.51% | 753,029 |
| Aug 30, 2024 | 176.36 | 177.30 | 174.30 | 177.00 | 175.40 | 0.83% | 767,387 |
| Aug 29, 2024 | 174.71 | 176.89 | 173.66 | 175.54 | 173.95 | 0.48% | 516,566 |
| Aug 28, 2024 | 177.40 | 178.36 | 173.47 | 174.71 | 173.13 | -2.00% | 709,449 |
| Aug 27, 2024 | 176.56 | 178.94 | 175.72 | 178.28 | 176.67 | 0.33% | 507,645 |
| Aug 26, 2024 | 178.96 | 179.23 | 176.91 | 177.70 | 176.09 | -0.29% | 722,675 |
| Aug 23, 2024 | 174.23 | 178.63 | 173.25 | 178.22 | 176.61 | 2.60% | 792,933 |
| Aug 22, 2024 | 171.83 | 173.81 | 171.22 | 173.70 | 172.13 | 1.57% | 675,042 |
| Aug 21, 2024 | 169.98 | 171.28 | 167.58 | 171.02 | 169.47 | 0.98% | 439,294 |
| Aug 20, 2024 | 169.45 | 170.00 | 168.44 | 169.36 | 167.83 | 0.08% | 477,066 |
| Aug 19, 2024 | 167.80 | 169.23 | 166.96 | 169.23 | 167.70 | 1.17% | 450,732 |
| Aug 16, 2024 | 166.13 | 168.52 | 165.17 | 167.27 | 165.76 | 0.66% | 870,971 |
| Aug 15, 2024 | 166.93 | 167.92 | 165.16 | 166.17 | 164.67 | -0.31% | 816,391 |
| Aug 14, 2024 | 165.98 | 167.89 | 165.57 | 166.68 | 165.17 | 0.45% | 869,953 |
| Aug 13, 2024 | 165.79 | 166.18 | 163.35 | 165.94 | 164.44 | 1.12% | 494,403 |
| Aug 12, 2024 | 163.83 | 164.71 | 162.35 | 164.11 | 162.63 | -0.17% | 546,473 |
| Aug 9, 2024 | 163.88 | 165.18 | 162.00 | 164.39 | 162.90 | 0.74% | 500,665 |
| Aug 8, 2024 | 160.89 | 163.29 | 159.98 | 163.18 | 161.71 | 0.96% | 701,803 |
| Aug 7, 2024 | 163.50 | 165.57 | 160.53 | 161.63 | 160.17 | -0.96% | 1,155,275 |
| Aug 6, 2024 | 157.86 | 165.33 | 157.04 | 163.20 | 161.73 | 2.81% | 1,502,870 |
| Aug 5, 2024 | 162.73 | 164.42 | 157.89 | 158.74 | 157.31 | -3.76% | 1,797,381 |
| Aug 2, 2024 | 159.89 | 165.64 | 159.89 | 164.95 | 163.46 | 3.18% | 1,446,380 |
| Aug 1, 2024 | 162.07 | 162.80 | 157.94 | 159.86 | 158.42 | 0.15% | 1,286,396 |
| Jul 31, 2024 | 163.53 | 164.04 | 156.67 | 159.62 | 158.18 | -2.13% | 1,687,763 |
| Jul 30, 2024 | 164.33 | 165.75 | 161.95 | 163.10 | 161.63 | -0.54% | 1,142,099 |
| Jul 29, 2024 | 164.30 | 165.26 | 161.74 | 163.99 | 162.51 | -0.38% | 1,024,232 |
| Jul 26, 2024 | 162.53 | 165.93 | 160.73 | 164.61 | 163.12 | 2.44% | 742,322 |
| Jul 25, 2024 | 163.09 | 164.39 | 160.16 | 160.69 | 159.24 | -0.73% | 1,013,008 |
| Jul 24, 2024 | 166.30 | 167.60 | 161.52 | 161.87 | 160.41 | -2.77% | 852,322 |
| Jul 23, 2024 | 165.32 | 167.11 | 164.72 | 166.48 | 164.98 | 0.43% | 854,094 |
| Jul 22, 2024 | 164.53 | 165.84 | 162.35 | 165.77 | 164.27 | 1.02% | 714,253 |
| Jul 19, 2024 | 167.65 | 167.65 | 163.61 | 164.10 | 162.62 | -1.87% | 754,115 |
| Jul 18, 2024 | 166.75 | 171.46 | 165.38 | 167.22 | 165.71 | -0.35% | 1,054,303 |
| Jul 17, 2024 | 165.03 | 167.96 | 164.79 | 167.81 | 166.29 | 1.82% | 1,034,281 |
| Jul 16, 2024 | 163.46 | 165.64 | 162.89 | 164.81 | 163.32 | 1.48% | 825,543 |
| Jul 15, 2024 | 162.61 | 162.71 | 159.28 | 162.40 | 160.93 | 0.30% | 669,056 |
| Jul 12, 2024 | 160.17 | 163.15 | 159.81 | 161.92 | 160.46 | 1.89% | 804,073 |
| Jul 11, 2024 | 156.18 | 159.38 | 155.26 | 158.91 | 157.47 | 3.38% | 890,457 |
| Jul 10, 2024 | 154.53 | 154.89 | 152.36 | 153.72 | 152.33 | 0.12% | 726,122 |
| Jul 9, 2024 | 154.65 | 154.65 | 151.69 | 153.53 | 152.14 | -0.67% | 584,246 |
| Jul 8, 2024 | 154.91 | 155.79 | 153.95 | 154.57 | 153.17 | 0.14% | 462,017 |
| Jul 5, 2024 | 154.80 | 154.80 | 152.78 | 154.36 | 152.97 | 0.10% | 484,502 |
| Jul 3, 2024 | 153.72 | 155.49 | 152.99 | 154.20 | 152.81 | 0.31% | 261,357 |
| Jul 2, 2024 | 151.92 | 154.24 | 151.65 | 153.72 | 152.33 | 1.18% | 637,103 |
| Jul 1, 2024 | 154.25 | 156.05 | 151.68 | 151.92 | 150.55 | -2.25% | 796,237 |
| Jun 28, 2024 | 156.33 | 157.47 | 153.48 | 155.41 | 154.01 | -0.21% | 2,310,673 |
| Jun 27, 2024 | 157.32 | 158.17 | 154.32 | 155.74 | 154.33 | -0.80% | 1,318,129 |
| Jun 26, 2024 | 156.38 | 157.54 | 155.42 | 156.99 | 155.57 | -0.13% | 1,114,555 |
| Jun 25, 2024 | 159.39 | 159.39 | 156.37 | 157.20 | 155.78 | -1.34% | 776,353 |
| Jun 24, 2024 | 158.35 | 160.99 | 157.20 | 159.33 | 157.89 | 0.25% | 926,583 |
| Jun 21, 2024 | 158.28 | 159.23 | 156.89 | 158.93 | 157.49 | 0.59% | 1,576,504 |
| Jun 20, 2024 | 158.48 | 158.89 | 156.33 | 158.00 | 156.57 | -0.80% | 865,892 |
| Jun 18, 2024 | 155.08 | 159.92 | 154.56 | 159.28 | 157.84 | 2.82% | 1,500,437 |
| Jun 17, 2024 | 155.24 | 157.10 | 154.11 | 154.91 | 153.51 | -1.06% | 1,318,073 |
| Jun 14, 2024 | 156.49 | 158.23 | 154.78 | 156.57 | 155.16 | -1.24% | 1,284,212 |
| Jun 13, 2024 | 155.42 | 159.36 | 154.81 | 158.53 | 155.49 | 2.43% | 1,233,783 |
| Jun 12, 2024 | 155.00 | 158.92 | 154.12 | 154.77 | 151.80 | 2.30% | 1,560,914 |
| Jun 11, 2024 | 148.67 | 151.95 | 147.87 | 151.29 | 148.39 | 1.00% | 1,004,093 |
| Jun 10, 2024 | 147.19 | 150.47 | 145.58 | 149.79 | 146.92 | 1.14% | 1,182,032 |
| Jun 7, 2024 | 146.17 | 149.36 | 145.75 | 148.10 | 145.26 | -0.26% | 1,015,520 |
| Jun 6, 2024 | 147.34 | 149.07 | 146.12 | 148.48 | 145.63 | 0.01% | 553,012 |
| Jun 5, 2024 | 148.57 | 149.97 | 147.00 | 148.46 | 145.61 | 0.27% | 873,380 |
| Jun 4, 2024 | 144.90 | 149.54 | 144.46 | 148.06 | 145.22 | 2.15% | 739,317 |
| Jun 3, 2024 | 145.76 | 145.76 | 143.80 | 144.95 | 142.17 | 0.12% | 545,685 |
| May 31, 2024 | 143.13 | 145.40 | 142.59 | 144.77 | 141.99 | 2.18% | 1,249,006 |
| May 30, 2024 | 140.05 | 141.75 | 139.44 | 141.68 | 138.96 | 2.37% | 539,386 |
| May 29, 2024 | 140.13 | 140.94 | 137.55 | 138.40 | 135.75 | -2.78% | 610,193 |
| May 28, 2024 | 143.94 | 144.92 | 142.32 | 142.36 | 139.63 | -0.15% | 816,711 |
| May 24, 2024 | 143.37 | 143.44 | 142.09 | 142.58 | 139.84 | -0.04% | 459,699 |
| May 23, 2024 | 146.16 | 146.16 | 142.42 | 142.63 | 139.89 | -2.56% | 593,541 |
| May 22, 2024 | 145.87 | 148.18 | 145.49 | 146.37 | 143.56 | 0.20% | 768,013 |
| May 21, 2024 | 149.65 | 150.21 | 144.49 | 146.08 | 143.28 | -2.80% | 1,856,731 |
| May 20, 2024 | 151.51 | 152.48 | 150.21 | 150.29 | 147.41 | -1.05% | 735,526 |
| May 17, 2024 | 152.41 | 152.42 | 150.83 | 151.89 | 148.98 | 0.36% | 566,918 |
| May 16, 2024 | 151.10 | 153.63 | 151.10 | 151.35 | 148.45 | -0.48% | 718,735 |
| May 15, 2024 | 151.83 | 152.39 | 150.38 | 152.08 | 149.16 | 2.31% | 943,124 |
| May 14, 2024 | 149.24 | 151.17 | 148.18 | 148.65 | 145.80 | 0.51% | 720,353 |
| May 13, 2024 | 147.64 | 149.08 | 146.66 | 147.89 | 145.05 | 0.83% | 609,317 |
| May 10, 2024 | 146.44 | 147.06 | 145.10 | 146.67 | 143.86 | 0.31% | 710,313 |
| May 9, 2024 | 141.69 | 146.25 | 141.12 | 146.22 | 143.42 | 3.74% | 945,139 |
| May 8, 2024 | 142.42 | 142.52 | 140.60 | 140.95 | 138.25 | -1.64% | 632,754 |
| May 7, 2024 | 144.00 | 144.70 | 142.96 | 143.30 | 140.55 | 0.43% | 1,128,970 |
| May 6, 2024 | 143.36 | 143.79 | 140.40 | 142.68 | 139.94 | 0.57% | 1,070,719 |