Extra Space Storage Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	156.64	156.64	156.48	156.48	40.362	6
2023-08-21	159.36	159.36	159.36	159.36	41.105	15
2023-08-18	158.08	158.08	158.08	158.08	40.774	3
2023-08-17	159.36	159.36	159.36	159.36	41.105	3
2023-08-16	160.96	160.96	160.96	160.96	41.517	0
2023-08-15	160.96	160.96	160.96	160.96	41.517	12
2023-08-14	161.60	161.60	161.60	161.60	41.682	12
2023-08-11	159.04	161.12	159.04	161.12	41.559	69
2023-08-10	158.50	158.50	158.50	158.50	40.883	0
2023-08-09	158.50	158.50	158.50	158.50	40.883	0
2023-08-08	158.50	158.50	158.50	158.50	40.883	6
2023-08-07	158.50	158.50	158.50	158.50	40.883	120
2023-08-04	155.40	155.40	152.15	152.15	39.245	420
2023-08-03	167.15	169.60	167.00	169.60	43.746	135
2023-08-02	167.11	167.11	167.11	167.11	43.103	0
2023-08-01	167.11	167.11	167.11	167.11	43.103	0
2023-07-31	167.11	167.11	167.11	167.11	43.103	3
2023-07-28	172.21	172.21	172.21	172.21	44.419	0
2023-07-27	172.21	172.21	172.21	172.21	44.419	0
2023-07-26	172.21	172.21	172.21	172.21	44.419	210
2023-07-25	173.23	173.23	173.23	173.23	44.682	3
2023-07-24	173.23	173.23	172.72	172.72	44.550	96
2023-07-21	180.90	180.90	180.90	180.90	46.660	0
2023-07-20	180.90	180.90	180.90	180.90	46.660	0
2023-07-19	181.08	181.08	180.90	180.90	46.660	6
2023-07-18	186.01	186.01	186.01	186.01	47.978	60
2023-07-17	188.00	188.00	188.00	188.00	48.492	33
2023-07-14	180.00	180.00	180.00	180.00	46.428	0
2023-07-13	180.00	180.00	180.00	180.00	46.428	0
2023-07-12	180.00	180.00	180.00	180.00	46.428	0
2023-07-11	180.00	180.00	180.00	180.00	46.428	0
2023-07-10	180.00	180.00	180.00	180.00	45.795	0
2023-07-07	180.00	180.00	180.00	180.00	45.795	210
2023-07-06	183.29	183.29	183.29	183.29	46.633	0
2023-07-05	183.29	183.29	183.29	183.29	46.633	0
2023-07-04	182.00	183.29	179.10	183.29	46.633	132
2023-07-03	179.10	179.10	179.10	179.10	45.567	0
2023-06-30	179.10	179.10	179.10	179.10	45.567	0
2023-06-29	179.10	179.10	179.10	179.10	45.567	3
2023-06-28	173.74	173.74	173.74	173.74	44.203	0
2023-06-27	173.74	173.74	173.74	173.74	44.203	0
2023-06-26	172.75	173.74	172.75	173.74	44.203	480
2023-06-23	172.73	172.73	172.73	172.73	43.946	0
2023-06-22	172.73	172.73	172.73	172.73	43.946	3
2023-06-21	171.95	174.53	171.95	174.53	44.404	387
2023-06-20	171.21	172.40	171.21	172.40	43.862	27
2023-06-19	174.90	175.29	174.90	175.29	44.597	75
2023-06-16	176.28	176.28	176.28	176.28	44.849	3
2023-06-15	176.58	176.58	176.58	176.58	44.925	0
2023-06-14	175.32	176.58	175.32	176.58	44.925	633
2023-06-13	178.82	178.82	178.82	178.82	45.495	0
2023-06-12	178.82	178.82	178.82	178.82	44.494	0
2023-06-09	178.82	178.82	178.82	178.82	44.494	0
2023-06-07	178.82	178.82	178.82	178.82	44.494	0
2023-06-06	178.82	178.82	178.82	178.82	44.494	0
2023-06-05	178.82	178.82	178.82	178.82	44.494	30
2023-06-02	180.29	180.29	180.29	180.29	44.860	3
2023-06-01	186.00	186.00	186.00	186.00	46.281	0
2023-05-31	186.00	186.00	186.00	186.00	46.281	3
2023-05-30	196.08	196.08	196.08	196.08	48.789	0

← NewerPage 14 of 21 · 1,239 trading daysOlder →

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.