Extra Space Storage Inc (NY: EXR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	192.52	192.58	187.61	187.64	1,192,175	-3.06(-1.60%)
Mar 30, 2022	190.81	192.61	190.26	190.69	641,476	-0.32(-0.17%)
Mar 29, 2022	184.45	191.98	183.40	191.01	980,320	+7.91(+4.32%)
Mar 28, 2022	181.21	184.29	180.72	183.10	893,295	+2.80(+1.55%)
Mar 25, 2022	179.05	180.64	178.09	180.30	498,955	+2.47(+1.39%)
Mar 24, 2022	176.91	178.01	176.31	177.84	442,611	+1.19(+0.67%)
Mar 23, 2022	178.66	178.67	175.35	176.65	447,420	-1.99(-1.11%)
Mar 22, 2022	179.55	180.92	177.89	178.64	712,913	-0.16(-0.09%)
Mar 21, 2022	177.95	179.68	176.65	178.80	535,288	+1.37(+0.77%)
Mar 18, 2022	177.96	180.71	176.43	177.43	1,598,239	-1.47(-0.82%)
Mar 17, 2022	176.50	179.32	176.29	178.90	832,301	+2.39(+1.35%)
Mar 16, 2022	173.22	177.36	172.71	176.51	1,075,673	+3.40(+1.96%)
Mar 15, 2022	176.67	176.85	170.87	173.12	1,093,960	-1.52(-0.87%)
Mar 14, 2022	178.88	179.34	174.14	174.63	922,411	-3.34(-1.88%)
Mar 11, 2022	178.20	180.43	177.27	177.97	697,882	+0.21(+0.12%)
Mar 10, 2022	178.50	179.29	175.79	177.76	634,704	-1.53(-0.85%)
Mar 09, 2022	180.81	181.74	178.32	179.29	660,886	+1.25(+0.70%)
Mar 08, 2022	180.73	181.85	177.29	178.04	1,040,485	-3.32(-1.83%)
Mar 07, 2022	181.60	183.15	178.85	181.36	1,144,623	-0.58(-0.32%)
Mar 04, 2022	175.49	182.27	174.76	181.94	775,742	+5.12(+2.89%)
Mar 03, 2022	177.17	177.53	173.84	176.82	554,509	+1.38(+0.78%)
Mar 02, 2022	173.62	176.27	173.62	175.45	780,903	+2.12(+1.22%)
Mar 01, 2022	172.65	174.81	170.75	173.33	850,277	+2.92(+1.72%)
Feb 28, 2022	174.09	174.17	168.69	170.40	991,842	-5.46(-3.11%)
Feb 25, 2022	171.98	175.99	171.55	175.86	656,013	+4.02(+2.34%)
Feb 24, 2022	161.31	172.47	158.73	171.84	1,046,026	+2.84(+1.68%)
Feb 23, 2022	169.46	173.34	168.67	169.01	1,095,728	+1.20(+0.72%)
Feb 22, 2022	169.69	170.65	166.93	167.80	742,875	-1.99(-1.17%)
Feb 18, 2022				169.79	0	-1.13(-0.66%)
Feb 17, 2022	170.56	172.55	170.30	170.93	617,373	-1.84(-1.06%)
Feb 16, 2022	174.86	175.09	170.30	172.76	708,342	-1.29(-0.74%)
Feb 15, 2022	177.65	177.89	173.21	174.05	664,186	-1.84(-1.04%)
Feb 14, 2022	178.30	179.58	174.98	175.89	599,068	-2.45(-1.38%)
Feb 11, 2022	180.92	181.54	176.77	178.34	878,200	-1.76(-0.98%)
Feb 10, 2022	182.46	185.23	178.78	180.10	563,058	-5.86(-3.15%)
Feb 09, 2022	183.25	186.38	182.79	185.96	488,479	+5.59(+3.10%)
Feb 08, 2022	180.76	182.10	179.46	180.37	839,325	-0.53(-0.30%)
Feb 07, 2022	182.46	182.98	180.40	180.91	560,125	-1.55(-0.85%)
Feb 04, 2022	184.00	184.97	180.55	182.46	669,198	-2.79(-1.51%)
Feb 03, 2022	185.94	187.16		185.25	866,252	-2.06(-1.10%)
Feb 02, 2022	180.19	187.87	180.19	187.30	1,188,534	+8.38(+4.68%)
Feb 01, 2022	180.10	181.28	175.85	178.92	951,380	-0.57(-0.32%)
Jan 31, 2022	178.22			179.49	908,057	+1.16(+0.65%)
Jan 28, 2022	172.45	178.62	169.10	178.34	911,977	+5.95(+3.45%)
Jan 27, 2022	176.60	177.84	171.99	172.38	959,800	-2.46(-1.40%)
Jan 26, 2022	177.62	180.27	173.81	174.84	918,467	-2.19(-1.24%)
Jan 25, 2022	174.79	178.57	172.08	177.03	1,484,496	+0.43(+0.24%)
Jan 24, 2022	175.68	177.49	170.47	176.60	1,091,209	-0.44(-0.25%)
Jan 21, 2022	178.62	179.54	176.60	177.04	666,777	+0.09(+0.05%)
Jan 20, 2022	181.41	182.97	176.60	176.95	584,456	-2.74(-1.53%)
Jan 19, 2022	182.40	184.03	179.62	179.69	750,272	-1.63(-0.90%)
Jan 18, 2022	182.82	182.82	179.07	181.32	837,373	-3.08(-1.67%)
Jan 14, 2022				184.40	0	-2.72(-1.45%)
Jan 13, 2022	191.97	192.00	186.59	187.12	656,390	-4.62(-2.41%)
Jan 12, 2022	190.04	192.80	189.99	191.74	540,072	+1.49(+0.79%)
Jan 11, 2022	189.68	190.52	186.73	190.24	612,750	+1.40(+0.74%)
Jan 10, 2022	185.06	188.99	184.29	188.84	903,152	+0.05(+0.03%)
Jan 07, 2022	196.53	197.29	188.41	188.79	982,892	-8.33(-4.23%)
Jan 06, 2022	196.87	198.83	194.40	197.12	732,970	-0.08(-0.04%)
Jan 05, 2022	199.98	200.62	196.68	197.20	759,835	-3.49(-1.74%)
Jan 04, 2022	198.67	203.19	198.67	200.69	831,153	+2.14(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.