Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 301.31 | 301.31 | 301.31 | 301.31 | 61.937 | 0 |
| 2021-12-15 | 301.31 | 301.31 | 301.31 | 301.31 | 61.937 | 0 |
| 2021-12-14 | 301.31 | 301.31 | 301.31 | 301.31 | 61.937 | 0 |
| 2021-12-13 | 297.83 | 301.31 | 297.83 | 301.31 | 60.843 | 144 |
| 2021-12-10 | 292.84 | 294.52 | 292.84 | 294.52 | 58.745 | 9 |
| 2021-12-09 | 291.27 | 291.27 | 291.27 | 291.27 | 58.097 | 3 |
| 2021-12-08 | 289.71 | 290.30 | 288.30 | 290.30 | 57.903 | 123 |
| 2021-12-07 | 294.64 | 296.09 | 294.64 | 296.09 | 59.058 | 6 |
| 2021-12-06 | 287.70 | 293.00 | 287.70 | 292.30 | 58.302 | 198 |
| 2021-12-03 | 288.55 | 288.55 | 286.23 | 286.23 | 57.092 | 180 |
| 2021-12-02 | 290.64 | 291.32 | 290.64 | 291.32 | 58.107 | 6 |
| 2021-12-01 | 286.72 | 293.16 | 282.27 | 290.00 | 57.844 | 177 |
| 2021-11-30 | 287.56 | 287.56 | 287.56 | 287.56 | 57.357 | 168 |
| 2021-11-29 | 282.80 | 282.80 | 282.80 | 282.80 | 56.408 | 6 |
| 2021-11-26 | 283.08 | 283.08 | 278.32 | 278.32 | 55.514 | 27 |
| 2021-11-25 | 279.44 | 279.44 | 279.44 | 279.44 | 55.737 | 0 |
| 2021-11-24 | 279.44 | 279.44 | 279.44 | 279.44 | 55.737 | 0 |
| 2021-11-23 | 279.44 | 279.44 | 279.44 | 279.44 | 55.737 | 0 |
| 2021-11-22 | 281.68 | 281.68 | 279.44 | 279.44 | 55.737 | 21 |
| 2021-11-19 | 296.52 | 296.52 | 284.48 | 284.48 | 56.743 | 12 |
| 2021-11-18 | 281.12 | 284.00 | 281.12 | 284.00 | 56.647 | 927 |
| 2021-11-17 | 271.08 | 277.83 | 270.54 | 277.83 | 55.416 | 123 |
| 2021-11-16 | 274.59 | 280.00 | 272.20 | 280.00 | 55.849 | 51 |
| 2021-11-12 | 266.29 | 271.62 | 266.29 | 271.62 | 54.178 | 6 |
| 2021-11-11 | 272.40 | 272.40 | 272.40 | 272.40 | 54.333 | 0 |
| 2021-11-10 | 273.20 | 273.20 | 272.40 | 272.40 | 54.333 | 156 |
| 2021-11-09 | 271.00 | 271.00 | 271.00 | 271.00 | 54.054 | 60 |
| 2021-11-08 | 269.00 | 280.00 | 269.00 | 280.00 | 55.849 | 60 |
| 2021-11-05 | 279.00 | 279.00 | 279.00 | 279.00 | 55.650 | 0 |
| 2021-11-04 | 281.40 | 281.40 | 279.00 | 279.00 | 55.650 | 126 |
| 2021-11-03 | 283.62 | 283.62 | 278.50 | 278.50 | 55.550 | 360 |
| 2021-11-01 | 276.00 | 278.04 | 276.00 | 278.04 | 55.458 | 114 |
| 2021-10-29 | 275.67 | 276.00 | 275.67 | 276.00 | 55.051 | 12 |
| 2021-10-28 | 269.30 | 271.00 | 269.30 | 269.50 | 53.755 | 552 |
| 2021-10-27 | 263.12 | 263.12 | 263.12 | 263.12 | 52.482 | 0 |
| 2021-10-26 | 263.12 | 263.12 | 263.12 | 263.12 | 52.482 | 48 |
| 2021-10-25 | 260.12 | 263.01 | 260.12 | 261.04 | 52.067 | 27 |
| 2021-10-22 | 267.28 | 268.06 | 267.28 | 268.06 | 53.467 | 18 |
| 2021-10-21 | 257.14 | 257.14 | 257.14 | 257.14 | 51.289 | 0 |
← NewerPage 21 of 21 · 1,239 trading days
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.