Skip to main content
Extra Space Storage Inc. (EXR)
NYSE: EXR · Real-Time Price · USD
170.54
+0.77 (0.45%)
At close: Oct 11, 2024, 4:00 PM
178.45
+7.91 (4.64%)
After-hours: Oct 11, 2024, 5:38 PM EDT

Extra Space Storage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 2024170.37171.15169.23170.54170.540.45%630,462
Oct 10, 2024170.99172.72169.45169.77169.77-1.30%1,187,361
Oct 9, 2024171.01172.31170.21172.01172.010.61%895,938
Oct 8, 2024170.54171.56169.76170.96170.960.92%1,263,304
Oct 7, 2024169.18169.43166.78169.40169.40-0.05%833,449
Oct 4, 2024174.63174.63169.30169.48169.48-3.87%991,981
Oct 3, 2024177.54177.67174.84176.31176.31-0.52%641,679
Oct 2, 2024176.12177.44174.53177.23177.23-0.59%565,831
Oct 1, 2024181.42181.42177.23178.28178.28-1.06%762,815
Sep 30, 2024176.44180.66176.26180.19180.191.67%1,609,518
Sep 27, 2024178.00178.40176.38177.23177.230.35%1,558,774
Sep 26, 2024181.32181.52175.44176.61176.61-2.61%2,348,147
Sep 25, 2024182.54182.89180.99181.34181.34-0.45%636,334
Sep 24, 2024182.20183.08181.22182.16182.16-0.54%727,854
Sep 23, 2024181.67183.22180.35183.14183.141.51%1,086,387
Sep 20, 2024178.34180.60177.20180.41180.410.18%2,421,629
Sep 19, 2024183.49183.49178.91180.09180.09-0.86%1,263,681
Sep 18, 2024181.59184.87180.58181.65181.651.61%1,419,401
Sep 17, 2024177.48179.42176.28178.78178.780.65%1,638,012
Sep 16, 2024176.97178.34175.62177.63177.63-0.15%1,273,994
Sep 13, 2024178.14178.93176.24177.90176.290.35%791,558
Sep 12, 2024176.27177.54174.75177.28175.680.72%744,514
Sep 11, 2024174.68176.30172.20176.02174.43-0.81%854,674
Sep 10, 2024175.55178.33175.34177.45175.851.55%837,181
Sep 9, 2024174.06176.34172.71174.74173.160.67%906,837
Sep 6, 2024173.46174.08171.22173.58172.010.01%993,178
Sep 5, 2024177.13178.00173.15173.56171.99-1.24%808,067
Sep 4, 2024176.26178.54174.65175.74174.15-0.20%889,503
Sep 3, 2024176.40177.92174.49176.10174.51-0.51%753,029
Aug 30, 2024176.36177.30174.30177.00175.400.83%767,387
Aug 29, 2024174.71176.89173.66175.54173.950.48%516,566
Aug 28, 2024177.40178.36173.47174.71173.13-2.00%709,449
Aug 27, 2024176.56178.94175.72178.28176.670.33%507,645
Aug 26, 2024178.96179.23176.91177.70176.09-0.29%722,675
Aug 23, 2024174.23178.63173.25178.22176.612.60%792,933
Aug 22, 2024171.83173.81171.22173.70172.131.57%675,042
Aug 21, 2024169.98171.28167.58171.02169.470.98%439,294
Aug 20, 2024169.45170.00168.44169.36167.830.08%477,066
Aug 19, 2024167.80169.23166.96169.23167.701.17%450,732
Aug 16, 2024166.13168.52165.17167.27165.760.66%870,971
Aug 15, 2024166.93167.92165.16166.17164.67-0.31%816,391
Aug 14, 2024165.98167.89165.57166.68165.170.45%869,953
Aug 13, 2024165.79166.18163.35165.94164.441.12%494,403
Aug 12, 2024163.83164.71162.35164.11162.63-0.17%546,473
Aug 9, 2024163.88165.18162.00164.39162.900.74%500,665
Aug 8, 2024160.89163.29159.98163.18161.710.96%701,803
Aug 7, 2024163.50165.57160.53161.63160.17-0.96%1,155,275
Aug 6, 2024157.86165.33157.04163.20161.732.81%1,502,870
Aug 5, 2024162.73164.42157.89158.74157.31-3.76%1,797,381
Aug 2, 2024159.89165.64159.89164.95163.463.18%1,446,380
Aug 1, 2024162.07162.80157.94159.86158.420.15%1,286,396
Jul 31, 2024163.53164.04156.67159.62158.18-2.13%1,687,763
Jul 30, 2024164.33165.75161.95163.10161.63-0.54%1,142,099
Jul 29, 2024164.30165.26161.74163.99162.51-0.38%1,024,232
Jul 26, 2024162.53165.93160.73164.61163.122.44%742,322
Jul 25, 2024163.09164.39160.16160.69159.24-0.73%1,013,008
Jul 24, 2024166.30167.60161.52161.87160.41-2.77%852,322
Jul 23, 2024165.32167.11164.72166.48164.980.43%854,094
Jul 22, 2024164.53165.84162.35165.77164.271.02%714,253
Jul 19, 2024167.65167.65163.61164.10162.62-1.87%754,115
Jul 18, 2024166.75171.46165.38167.22165.71-0.35%1,054,303
Jul 17, 2024165.03167.96164.79167.81166.291.82%1,034,281
Jul 16, 2024163.46165.64162.89164.81163.321.48%825,543
Jul 15, 2024162.61162.71159.28162.40160.930.30%669,056
Jul 12, 2024160.17163.15159.81161.92160.461.89%804,073
Jul 11, 2024156.18159.38155.26158.91157.473.38%890,457
Jul 10, 2024154.53154.89152.36153.72152.330.12%726,122
Jul 9, 2024154.65154.65151.69153.53152.14-0.67%584,246
Jul 8, 2024154.91155.79153.95154.57153.170.14%462,017
Jul 5, 2024154.80154.80152.78154.36152.970.10%484,502
Jul 3, 2024153.72155.49152.99154.20152.810.31%261,357
Jul 2, 2024151.92154.24151.65153.72152.331.18%637,103
Jul 1, 2024154.25156.05151.68151.92150.55-2.25%796,237
Jun 28, 2024156.33157.47153.48155.41154.01-0.21%2,310,673
Jun 27, 2024157.32158.17154.32155.74154.33-0.80%1,318,129
Jun 26, 2024156.38157.54155.42156.99155.57-0.13%1,114,555
Jun 25, 2024159.39159.39156.37157.20155.78-1.34%776,353
Jun 24, 2024158.35160.99157.20159.33157.890.25%926,583
Jun 21, 2024158.28159.23156.89158.93157.490.59%1,576,504
Jun 20, 2024158.48158.89156.33158.00156.57-0.80%865,892
Jun 18, 2024155.08159.92154.56159.28157.842.82%1,500,437
Jun 17, 2024155.24157.10154.11154.91153.51-1.06%1,318,073
Jun 14, 2024156.49158.23154.78156.57155.16-1.24%1,284,212
Jun 13, 2024155.42159.36154.81158.53155.492.43%1,233,783
Jun 12, 2024155.00158.92154.12154.77151.802.30%1,560,914
Jun 11, 2024148.67151.95147.87151.29148.391.00%1,004,093
Jun 10, 2024147.19150.47145.58149.79146.921.14%1,182,032
Jun 7, 2024146.17149.36145.75148.10145.26-0.26%1,015,520
Jun 6, 2024147.34149.07146.12148.48145.630.01%553,012
Jun 5, 2024148.57149.97147.00148.46145.610.27%873,380
Jun 4, 2024144.90149.54144.46148.06145.222.15%739,317
Jun 3, 2024145.76145.76143.80144.95142.170.12%545,685
May 31, 2024143.13145.40142.59144.77141.992.18%1,249,006
May 30, 2024140.05141.75139.44141.68138.962.37%539,386
May 29, 2024140.13140.94137.55138.40135.75-2.78%610,193
May 28, 2024143.94144.92142.32142.36139.63-0.15%816,711
May 24, 2024143.37143.44142.09142.58139.84-0.04%459,699
May 23, 2024146.16146.16142.42142.63139.89-2.56%593,541
May 22, 2024145.87148.18145.49146.37143.560.20%768,013
May 21, 2024149.65150.21144.49146.08143.28-2.80%1,856,731