Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 207.68 | 207.68 | 207.68 | 207.68 | 48.192 | 0 |
| 2022-12-01 | 207.68 | 207.68 | 207.68 | 207.68 | 48.192 | 45 |
| 2022-11-30 | 207.68 | 207.68 | 207.68 | 207.68 | 48.192 | 6 |
| 2022-11-29 | 207.69 | 207.69 | 207.69 | 207.69 | 48.194 | 0 |
| 2022-11-28 | 207.69 | 207.69 | 207.69 | 207.69 | 48.194 | 12 |
| 2022-11-25 | 210.87 | 210.87 | 210.87 | 210.87 | 48.932 | 0 |
| 2022-11-24 | 210.87 | 210.87 | 210.87 | 210.87 | 48.932 | 0 |
| 2022-11-23 | 210.87 | 210.87 | 210.87 | 210.87 | 48.932 | 0 |
| 2022-11-22 | 196.12 | 211.39 | 196.12 | 210.87 | 48.932 | 222 |
| 2022-11-21 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-18 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-17 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-16 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-14 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-11 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-10 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-09 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-08 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 0 |
| 2022-11-07 | 198.50 | 198.50 | 198.50 | 198.50 | 46.062 | 27 |
| 2022-11-04 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-11-03 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-11-01 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-31 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-28 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-27 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-26 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-25 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 0 |
| 2022-10-24 | 220.00 | 220.00 | 220.00 | 220.00 | 51.051 | 60 |
| 2022-10-21 | 214.28 | 214.28 | 214.28 | 214.28 | 49.723 | 1,317 |
| 2022-10-20 | 214.42 | 214.42 | 214.42 | 214.42 | 49.756 | 0 |
| 2022-10-19 | 214.42 | 214.42 | 214.42 | 214.42 | 49.756 | 0 |
| 2022-10-18 | 214.42 | 214.42 | 214.42 | 214.42 | 49.756 | 0 |
| 2022-10-17 | 214.42 | 214.42 | 214.42 | 214.42 | 49.756 | 0 |
| 2022-10-14 | 214.42 | 214.42 | 214.42 | 214.42 | 49.756 | 9 |
| 2022-10-13 | 215.17 | 215.17 | 215.17 | 215.17 | 49.930 | 0 |
| 2022-10-11 | 215.17 | 215.17 | 215.17 | 215.17 | 49.930 | 0 |
| 2022-10-10 | 215.17 | 215.17 | 215.17 | 215.17 | 49.930 | 12 |
| 2022-10-07 | 227.00 | 227.00 | 227.00 | 227.00 | 52.675 | 0 |
| 2022-10-06 | 227.00 | 227.00 | 227.00 | 227.00 | 52.675 | 18 |
| 2022-10-05 | 231.61 | 231.61 | 231.61 | 231.61 | 53.745 | 0 |
| 2022-10-04 | 231.61 | 231.61 | 231.61 | 231.61 | 53.745 | 3 |
| 2022-10-03 | 225.00 | 225.00 | 225.00 | 225.00 | 52.211 | 18 |
| 2022-09-30 | 230.71 | 230.71 | 230.71 | 230.71 | 53.536 | 3 |
| 2022-09-29 | 226.00 | 226.00 | 226.00 | 226.00 | 52.443 | 0 |
| 2022-09-28 | 226.00 | 226.00 | 226.00 | 226.00 | 52.443 | 0 |
| 2022-09-27 | 226.00 | 226.00 | 226.00 | 226.00 | 52.443 | 6 |
| 2022-09-26 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-23 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-22 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-21 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-20 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-19 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-16 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-15 | 247.70 | 247.70 | 247.70 | 247.70 | 57.478 | 0 |
| 2022-09-14 | 240.01 | 247.70 | 240.01 | 247.70 | 57.478 | 12 |
| 2022-09-13 | 256.10 | 256.10 | 255.32 | 255.32 | 57.890 | 15 |
| 2022-09-12 | 261.90 | 261.90 | 261.90 | 261.90 | 58.485 | 0 |
| 2022-09-09 | 261.90 | 261.90 | 261.90 | 261.90 | 58.485 | 639 |
| 2022-09-08 | 266.49 | 266.49 | 266.49 | 266.49 | 59.510 | 3 |
| 2022-09-06 | 255.19 | 255.19 | 255.19 | 255.19 | 56.986 | 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.