Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	255.19	255.19	255.19	255.19	56.986	30
2022-09-02	256.82	256.82	256.82	256.82	57.351	0
2022-09-01	256.82	256.82	256.82	256.82	57.351	0
2022-08-31	256.82	256.82	256.82	256.82	57.351	0
2022-08-30	258.30	258.30	256.82	256.82	57.351	1,617
2022-08-29	266.22	266.22	266.22	266.22	59.450	0
2022-08-26	266.22	266.22	266.22	266.22	59.450	0
2022-08-25	266.22	266.22	266.22	266.22	59.450	3
2022-08-24	262.71	262.71	262.71	262.71	58.666	0
2022-08-23	262.71	262.71	262.71	262.71	58.666	3
2022-08-22	276.08	276.08	276.08	276.08	61.651	0
2022-08-19	276.08	276.08	276.08	276.08	61.651	3
2022-08-18	279.00	279.00	279.00	279.00	62.304	6
2022-08-17	267.03	267.03	267.03	267.03	59.630	0
2022-08-16	267.03	267.03	267.03	267.03	59.630	0
2022-08-15	267.03	267.03	267.03	267.03	59.630	0
2022-08-12	267.03	267.03	267.03	267.03	59.630	3
2022-08-11	257.83	257.83	257.83	257.83	57.576	0
2022-08-10	257.83	257.83	257.83	257.83	57.576	0
2022-08-09	257.83	257.83	257.83	257.83	57.576	0
2022-08-08	257.83	257.83	257.83	257.83	57.576	0
2022-08-05	257.83	257.83	257.83	257.83	57.576	0
2022-08-04	257.83	257.83	257.83	257.83	57.576	0
2022-08-03	257.83	257.83	257.83	257.83	57.576	3
2022-08-02	237.65	237.65	237.65	237.65	53.070	0
2022-08-01	237.65	237.65	237.65	237.65	53.070	0
2022-07-29	237.65	237.65	237.65	237.65	53.070	0
2022-07-28	237.65	237.65	237.65	237.65	53.070	0
2022-07-27	237.65	237.65	237.65	237.65	53.070	0
2022-07-26	236.00	237.65	236.00	237.65	53.070	366
2022-07-25	227.01	227.01	227.01	227.01	50.694	0
2022-07-22	227.01	227.01	227.01	227.01	50.694	0
2022-07-21	227.01	227.01	227.01	227.01	50.694	0
2022-07-20	227.01	227.01	227.01	227.01	50.694	0
2022-07-19	227.01	227.01	227.01	227.01	50.694	0
2022-07-18	227.01	227.01	227.01	227.01	50.694	0
2022-07-15	227.01	227.01	227.01	227.01	50.694	0
2022-07-14	227.00	227.01	227.00	227.01	50.694	750
2022-07-13	227.00	227.00	227.00	227.00	50.691	0
2022-07-12	227.00	227.00	227.00	227.00	50.691	3
2022-07-11	229.99	229.99	229.99	229.99	51.359	0
2022-07-08	229.99	229.99	229.99	229.99	51.359	33
2022-07-07	229.72	229.72	229.72	229.72	51.299	0
2022-07-06	229.72	229.72	229.72	229.72	51.299	0
2022-07-05	227.00	229.72	227.00	229.72	51.299	51
2022-07-04	223.52	223.52	223.52	223.52	49.914	0
2022-07-01	223.52	223.52	223.52	223.52	49.914	0
2022-06-30	223.52	223.52	223.52	223.52	49.914	60
2022-06-29	223.30	223.30	223.30	223.30	49.865	3
2022-06-28	218.00	218.00	218.00	218.00	48.682	0
2022-06-27	218.00	218.00	218.00	218.00	48.682	0
2022-06-24	218.00	218.00	218.00	218.00	48.682	0
2022-06-23	218.00	218.00	218.00	218.00	48.682	3
2022-06-22	213.20	213.20	213.20	213.20	47.610	0
2022-06-21	213.20	213.20	213.20	213.20	47.610	0
2022-06-20	213.20	213.20	213.20	213.20	47.610	0
2022-06-17	213.20	213.20	213.20	213.20	47.610	0
2022-06-15	213.20	213.20	213.20	213.20	47.610	0
2022-06-14	213.20	213.20	213.20	213.20	47.610	0
2022-06-13	213.20	213.20	213.20	213.20	46.275	0

← NewerPage 18 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.