Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-14 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-13 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-10 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-09 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-08 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-05-07 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 30 |
| 2024-05-06 | 174.93 | 174.93 | 174.93 | 174.93 | 47.698 | 0 |
| 2024-05-03 | 174.93 | 174.93 | 174.93 | 174.93 | 47.698 | 0 |
| 2024-05-02 | 174.93 | 174.93 | 174.93 | 174.93 | 47.698 | 0 |
| 2024-04-30 | 174.93 | 174.93 | 174.93 | 174.93 | 47.698 | 0 |
| 2024-04-29 | 174.93 | 174.93 | 174.93 | 174.93 | 47.698 | 9 |
| 2024-04-26 | 173.23 | 173.23 | 172.04 | 172.38 | 47.003 | 30 |
| 2024-04-25 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 0 |
| 2024-04-24 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 0 |
| 2024-04-23 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 0 |
| 2024-04-22 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 0 |
| 2024-04-19 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 0 |
| 2024-04-18 | 178.02 | 178.02 | 178.02 | 178.02 | 48.541 | 15 |
| 2024-04-17 | 178.06 | 178.06 | 178.06 | 178.06 | 48.551 | 9 |
| 2024-04-16 | 178.00 | 178.00 | 178.00 | 178.00 | 48.535 | 9 |
| 2024-04-15 | 181.80 | 181.80 | 178.00 | 178.00 | 48.535 | 12 |
| 2024-04-12 | 185.82 | 185.82 | 185.82 | 185.82 | 50.667 | 0 |
| 2024-04-11 | 185.82 | 185.82 | 185.82 | 185.82 | 50.667 | 0 |
| 2024-04-10 | 185.82 | 185.82 | 185.82 | 185.82 | 50.667 | 0 |
| 2024-04-09 | 185.82 | 185.82 | 185.82 | 185.82 | 50.667 | 0 |
| 2024-04-08 | 185.82 | 185.82 | 185.82 | 185.82 | 50.667 | 6 |
| 2024-04-05 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-04-04 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 0 |
| 2024-04-03 | 182.16 | 182.16 | 182.16 | 182.16 | 49.669 | 240 |
| 2024-04-02 | 183.35 | 183.35 | 183.35 | 183.35 | 49.994 | 6 |
| 2024-04-01 | 184.68 | 184.68 | 184.68 | 184.68 | 50.357 | 240 |
| 2024-03-28 | 181.56 | 181.56 | 181.56 | 181.56 | 49.506 | 0 |
| 2024-03-27 | 181.56 | 181.56 | 181.56 | 181.56 | 49.506 | 3 |
| 2024-03-26 | 176.59 | 176.59 | 175.10 | 175.10 | 47.744 | 18 |
| 2024-03-25 | 176.59 | 176.59 | 176.59 | 176.59 | 48.151 | 3 |
| 2024-03-22 | 177.30 | 177.30 | 176.22 | 176.59 | 48.151 | 1,599 |
| 2024-03-21 | 178.67 | 178.67 | 178.67 | 178.67 | 48.718 | 6 |
| 2024-03-20 | 174.45 | 174.45 | 174.45 | 174.45 | 47.567 | 18 |
| 2024-03-19 | 174.94 | 174.96 | 174.42 | 174.45 | 47.567 | 912 |
| 2024-03-18 | 174.94 | 174.94 | 174.94 | 174.94 | 47.701 | 0 |
| 2024-03-15 | 176.00 | 176.00 | 174.88 | 174.94 | 47.701 | 33 |
| 2024-03-14 | 189.00 | 189.00 | 189.00 | 189.00 | 51.534 | 0 |
| 2024-03-13 | 189.00 | 189.00 | 189.00 | 189.00 | 51.534 | 0 |
| 2024-03-12 | 189.00 | 189.00 | 189.00 | 189.00 | 50.405 | 0 |
| 2024-03-11 | 189.00 | 189.00 | 189.00 | 189.00 | 50.405 | 0 |
| 2024-03-08 | 185.76 | 189.00 | 185.76 | 189.00 | 50.405 | 12 |
| 2024-03-07 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-03-06 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-03-05 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-03-04 | 177.12 | 182.34 | 177.12 | 182.34 | 48.629 | 45 |
| 2024-03-01 | 177.66 | 177.66 | 177.66 | 177.66 | 47.380 | 9 |
| 2024-02-29 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 0 |
| 2024-02-28 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 0 |
| 2024-02-27 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 0 |
| 2024-02-26 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 0 |
| 2024-02-23 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 0 |
| 2024-02-22 | 176.22 | 176.22 | 176.22 | 176.22 | 46.996 | 6 |
| 2024-02-21 | 177.48 | 177.48 | 177.48 | 177.48 | 47.332 | 6 |
| 2024-02-20 | 176.63 | 176.63 | 176.63 | 176.63 | 47.106 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 4.2690 USD |
| 2026-03-12 | 4.2407 USD |
| 2025-12-11 | 4.4681 USD |
| 2025-09-11 | 4.3724 USD |
| 2025-06-12 | 4.4795 USD |
| 2025-03-12 | 4.6883 USD |
| 2024-12-12 | 5.1020 USD |
| 2024-09-12 | 4.4803 USD |
| 2024-06-12 | 4.5930 USD |
| 2024-03-13 | 4.1434 USD |
| 2023-12-13 | 4.0441 USD |
| 2023-09-13 | 1.5681 USD |
| 2023-07-11 | 2.4534 USD |
| 2023-06-13 | 3.9342 USD |
| 2023-03-13 | 4.1611 USD |
| 2022-12-13 | 6.0472 USD |
| 2022-12-12 | 4.0904 USD |
| 2022-09-14 | 5.8469 USD |
| 2022-09-13 | 3.9549 USD |
| 2022-06-14 | 5.9778 USD |
| 2022-06-13 | 4.0435 USD |
| 2022-03-14 | 5.2851 USD |
| 2022-03-11 | 3.5750 USD |
| 2021-12-14 | 5.3222 USD |
| 2021-12-13 | 3.6000 USD |
| 2021-09-14 | 5.0519 USD |
| 2021-09-13 | 3.4172 USD |
| 2021-06-14 | 3.7537 USD |
| 2021-06-11 | 2.5391 USD |
| 2021-03-12 | 4.2625 USD |
| 2021-03-11 | 2.8832 USD |
| 2020-12-14 | 3.5947 USD |
| 2020-12-11 | 2.4315 USD |
| 2020-09-14 | 3.7920 USD |
| 2020-09-11 | 2.5385 USD |
| 2020-06-12 | 3.7009 USD |
| 2020-06-10 | 2.4517 USD |
| 2020-03-13 | 3.5045 USD |
| 2020-03-12 | 2.3216 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.