Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	253.75	253.75	253.75	253.75	54.032	0
2022-03-15	253.75	253.75	253.75	253.75	54.032	0
2022-03-14	253.75	253.75	253.75	253.75	54.032	0
2022-03-11	253.75	253.75	253.75	253.75	52.906	0
2022-03-10	253.75	253.75	253.75	253.75	52.161	6
2022-03-09	256.00	256.00	256.00	256.00	52.623	0
2022-03-08	256.00	256.00	256.00	256.00	52.623	60
2022-03-07	254.80	255.00	254.80	255.00	52.418	21
2022-03-04	245.00	245.00	245.00	245.00	50.362	0
2022-03-03	245.00	245.00	245.00	245.00	50.362	135
2022-03-02	247.25	247.40	247.25	247.40	50.856	207
2022-02-25	251.73	251.73	242.49	242.49	49.846	24
2022-02-24	248.75	248.75	248.75	248.75	51.133	0
2022-02-23	248.75	248.75	248.75	248.75	51.133	0
2022-02-22	248.75	248.75	248.75	248.75	51.133	0
2022-02-21	248.75	248.75	248.75	248.75	51.133	0
2022-02-18	248.75	248.75	248.75	248.75	51.133	0
2022-02-17	248.75	248.75	248.75	248.75	51.133	0
2022-02-16	248.75	248.75	248.75	248.75	51.133	0
2022-02-15	248.75	248.75	248.75	248.75	51.133	6
2022-02-14	256.36	256.36	256.36	256.36	52.697	0
2022-02-11	256.36	256.36	256.36	256.36	52.697	6
2022-02-10	265.41	265.41	263.60	263.60	54.186	93
2022-02-09	264.16	265.72	264.16	265.72	54.621	51
2022-02-08	264.42	264.42	263.85	264.42	54.354	327
2022-02-07	266.22	266.22	264.87	264.87	54.447	15
2022-02-04	275.20	275.20	275.20	275.20	56.570	6
2022-02-03	271.94	271.94	271.94	271.94	55.900	0
2022-02-02	268.06	271.96	268.06	271.94	55.900	2,922
2022-02-01	258.96	260.26	258.96	260.26	53.499	63
2022-01-31	264.60	265.41	264.60	265.41	54.558	6
2022-01-28	260.00	262.86	260.00	262.86	54.033	18
2022-01-27	261.00	261.00	259.22	259.22	53.285	6
2022-01-26	267.57	267.57	265.95	265.95	54.669	39
2022-01-25	264.60	267.03	264.60	267.03	54.891	6
2022-01-24	260.82	267.84	260.82	267.84	55.057	42
2022-01-21	266.24	267.28	264.68	267.28	54.942	48
2022-01-20	277.56	277.56	270.27	270.27	55.557	15
2022-01-19	271.00	271.00	271.00	271.00	55.707	3
2022-01-18	274.68	280.56	274.68	280.56	57.672	54
2022-01-17	283.49	283.49	283.49	283.49	58.274	3
2022-01-14	286.75	291.45	279.56	280.73	57.707	342
2022-01-13	291.82	291.82	286.76	286.76	58.946	48
2022-01-12	294.25	294.64	294.25	294.64	60.566	2,382
2022-01-11	293.10	293.70	293.10	293.70	60.373	9
2022-01-10	289.71	295.49	289.71	293.48	60.328	2,379
2022-01-07	306.59	306.59	303.80	303.80	62.449	906
2022-01-06	313.00	313.00	310.62	310.62	63.851	45
2022-01-05	313.36	315.70	312.79	312.79	64.297	270
2022-01-04	326.43	326.43	314.35	317.71	65.308	1,083
2022-01-03	316.80	319.01	307.00	312.32	64.200	192
2021-12-30	314.88	315.84	314.88	315.84	64.924	108
2021-12-29	317.03	321.16	317.03	321.16	66.018	639
2021-12-28	329.30	329.30	314.34	315.42	64.838	30
2021-12-27	310.24	311.30	310.24	311.30	63.991	111
2021-12-23	312.79	312.79	306.70	310.93	63.915	396
2021-12-22	303.00	312.79	303.00	310.10	63.744	777
2021-12-21	301.31	301.31	301.31	301.31	61.937	0
2021-12-20	301.31	301.31	301.31	301.31	61.937	0
2021-12-17	301.31	301.31	301.31	301.31	61.937	0

← NewerPage 20 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.