Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 176.63 | 176.63 | 176.63 | 176.63 | 47.106 | 0 |
| 2024-02-16 | 176.63 | 176.63 | 176.63 | 176.63 | 47.106 | 0 |
| 2024-02-15 | 175.95 | 176.63 | 174.64 | 176.63 | 47.106 | 1,134 |
| 2024-02-14 | 172.72 | 174.59 | 172.72 | 174.59 | 46.562 | 24 |
| 2024-02-09 | 178.02 | 178.02 | 178.02 | 178.02 | 47.476 | 3 |
| 2024-02-08 | 180.54 | 180.54 | 180.54 | 180.54 | 48.149 | 3 |
| 2024-02-07 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-02-06 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 15 |
| 2024-02-05 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-02-02 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-02-01 | 182.34 | 182.34 | 182.34 | 182.34 | 48.629 | 0 |
| 2024-01-31 | 183.96 | 183.96 | 182.34 | 182.34 | 48.629 | 15 |
| 2024-01-30 | 183.96 | 183.96 | 183.96 | 183.96 | 49.061 | 0 |
| 2024-01-29 | 182.50 | 183.96 | 182.50 | 183.96 | 49.061 | 24 |
| 2024-01-26 | 182.52 | 182.52 | 182.52 | 182.52 | 48.677 | 300 |
| 2024-01-25 | 186.55 | 186.55 | 186.55 | 186.55 | 49.751 | 0 |
| 2024-01-24 | 186.55 | 186.55 | 186.55 | 186.55 | 49.751 | 0 |
| 2024-01-23 | 186.55 | 186.55 | 186.55 | 186.55 | 49.751 | 24 |
| 2024-01-22 | 186.00 | 186.48 | 185.70 | 186.48 | 49.733 | 24 |
| 2024-01-19 | 185.70 | 185.70 | 185.70 | 185.70 | 49.525 | 0 |
| 2024-01-18 | 185.70 | 185.70 | 185.70 | 185.70 | 49.525 | 0 |
| 2024-01-17 | 185.70 | 185.70 | 185.70 | 185.70 | 49.525 | 0 |
| 2024-01-16 | 186.01 | 186.01 | 185.70 | 185.70 | 49.525 | 1,128 |
| 2024-01-15 | 187.43 | 187.43 | 187.43 | 187.43 | 49.986 | 78 |
| 2024-01-12 | 194.75 | 194.75 | 194.75 | 194.75 | 51.938 | 0 |
| 2024-01-11 | 194.75 | 194.75 | 194.75 | 194.75 | 51.938 | 0 |
| 2024-01-10 | 194.75 | 194.75 | 194.75 | 194.75 | 51.938 | 0 |
| 2024-01-09 | 192.85 | 194.75 | 192.47 | 194.75 | 51.938 | 21 |
| 2024-01-08 | 195.51 | 195.51 | 195.51 | 195.51 | 52.141 | 3 |
| 2024-01-05 | 202.16 | 202.16 | 202.16 | 202.16 | 53.914 | 6 |
| 2024-01-04 | 198.00 | 198.00 | 198.00 | 198.00 | 52.805 | 0 |
| 2024-01-03 | 198.00 | 198.00 | 198.00 | 198.00 | 52.805 | 3 |
| 2024-01-02 | 201.59 | 201.59 | 201.59 | 201.59 | 53.762 | 9 |
| 2023-12-28 | 194.18 | 196.65 | 194.18 | 196.65 | 52.445 | 15 |
| 2023-12-27 | 193.42 | 194.94 | 193.42 | 194.94 | 51.989 | 522 |
| 2023-12-26 | 191.33 | 191.33 | 191.33 | 191.33 | 51.026 | 0 |
| 2023-12-22 | 191.33 | 191.33 | 191.33 | 191.33 | 51.026 | 6 |
| 2023-12-21 | 187.91 | 187.91 | 187.91 | 187.91 | 50.114 | 3 |
| 2023-12-20 | 187.91 | 190.00 | 187.91 | 190.00 | 50.671 | 9 |
| 2023-12-19 | 190.50 | 190.50 | 190.50 | 190.50 | 50.805 | 0 |
| 2023-12-18 | 190.50 | 190.50 | 190.50 | 190.50 | 50.805 | 0 |
| 2023-12-15 | 190.50 | 190.50 | 190.50 | 190.50 | 50.805 | 0 |
| 2023-12-14 | 190.50 | 190.50 | 190.50 | 190.50 | 50.805 | 9 |
| 2023-12-13 | 182.41 | 182.41 | 182.41 | 182.41 | 48.647 | 15 |
| 2023-12-12 | 172.35 | 174.93 | 172.35 | 174.93 | 45.574 | 9 |
| 2023-12-11 | 171.53 | 171.53 | 171.53 | 171.53 | 44.688 | 0 |
| 2023-12-08 | 171.53 | 171.53 | 171.53 | 171.53 | 44.688 | 9 |
| 2023-12-07 | 168.57 | 168.57 | 168.57 | 168.57 | 43.917 | 0 |
| 2023-12-06 | 168.57 | 168.57 | 168.57 | 168.57 | 43.917 | 3 |
| 2023-12-05 | 169.60 | 169.60 | 169.60 | 169.60 | 44.185 | 0 |
| 2023-12-04 | 165.76 | 169.60 | 165.76 | 169.60 | 44.185 | 39 |
| 2023-12-01 | 163.84 | 163.84 | 163.84 | 163.84 | 42.685 | 6 |
| 2023-11-30 | 160.48 | 160.48 | 160.48 | 160.48 | 41.809 | 24 |
| 2023-11-29 | 157.92 | 159.04 | 157.92 | 159.04 | 41.434 | 96 |
| 2023-11-28 | 155.84 | 155.84 | 155.84 | 155.84 | 40.600 | 0 |
| 2023-11-27 | 154.88 | 155.84 | 154.88 | 155.84 | 40.600 | 129 |
| 2023-11-24 | 154.40 | 157.92 | 154.40 | 157.92 | 41.142 | 9 |
| 2023-11-23 | 157.92 | 157.92 | 157.92 | 157.92 | 41.142 | 0 |
| 2023-11-22 | 157.92 | 157.92 | 157.92 | 157.92 | 41.142 | 3 |
| 2023-11-21 | 157.62 | 157.62 | 157.62 | 157.62 | 41.064 | 15 |
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.