Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 240.00 | 240.00 | 240.00 | 240.00 | 68.278 | 0 |
| 2024-10-30 | 240.00 | 240.00 | 240.00 | 240.00 | 68.278 | 1,404 |
| 2024-10-29 | 236.80 | 236.80 | 236.80 | 236.80 | 67.367 | 0 |
| 2024-10-28 | 236.80 | 236.80 | 236.80 | 236.80 | 67.367 | 0 |
| 2024-10-25 | 236.80 | 236.80 | 236.80 | 236.80 | 67.367 | 0 |
| 2024-10-24 | 236.80 | 236.80 | 236.80 | 236.80 | 67.367 | 0 |
| 2024-10-23 | 236.80 | 236.80 | 236.80 | 236.80 | 67.367 | 0 |
| 2024-10-22 | 236.90 | 236.90 | 236.80 | 236.80 | 67.367 | 21 |
| 2024-10-21 | 250.56 | 250.56 | 250.56 | 250.56 | 71.282 | 3 |
| 2024-10-18 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-17 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-16 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-15 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-14 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-11 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-10 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 0 |
| 2024-10-09 | 238.40 | 238.40 | 238.40 | 238.40 | 67.822 | 72 |
| 2024-10-08 | 236.00 | 236.44 | 236.00 | 236.30 | 67.225 | 9 |
| 2024-10-07 | 230.00 | 230.00 | 230.00 | 230.00 | 65.433 | 3 |
| 2024-10-04 | 239.77 | 239.77 | 239.77 | 239.77 | 68.212 | 0 |
| 2024-10-03 | 239.77 | 239.77 | 239.77 | 239.77 | 68.212 | 3 |
| 2024-10-02 | 239.52 | 239.52 | 239.52 | 239.52 | 68.141 | 30 |
| 2024-10-01 | 245.28 | 245.28 | 245.28 | 245.28 | 69.780 | 0 |
| 2024-09-30 | 245.28 | 245.28 | 245.28 | 245.28 | 69.780 | 3 |
| 2024-09-27 | 241.50 | 241.60 | 241.50 | 241.60 | 68.733 | 30 |
| 2024-09-26 | 242.50 | 242.50 | 242.40 | 242.40 | 68.960 | 9 |
| 2024-09-25 | 251.25 | 251.25 | 251.25 | 251.25 | 71.478 | 6 |
| 2024-09-24 | 247.75 | 248.75 | 247.25 | 247.75 | 70.482 | 819 |
| 2024-09-23 | 250.50 | 250.50 | 250.50 | 250.50 | 71.265 | 150 |
| 2024-09-20 | 250.00 | 250.00 | 250.00 | 250.00 | 71.122 | 0 |
| 2024-09-19 | 250.00 | 250.00 | 250.00 | 250.00 | 71.122 | 0 |
| 2024-09-18 | 250.00 | 250.00 | 250.00 | 250.00 | 71.122 | 6 |
| 2024-09-17 | 244.00 | 245.50 | 244.00 | 245.50 | 69.842 | 15 |
| 2024-09-16 | 252.75 | 252.75 | 252.75 | 252.75 | 71.905 | 0 |
| 2024-09-13 | 252.75 | 252.75 | 252.75 | 252.75 | 71.905 | 0 |
| 2024-09-12 | 252.25 | 253.50 | 251.75 | 252.75 | 71.905 | 924 |
| 2024-09-11 | 246.48 | 252.25 | 246.17 | 250.17 | 69.896 | 267 |
| 2024-09-10 | 249.12 | 252.00 | 249.12 | 252.00 | 70.408 | 15,798 |
| 2024-09-09 | 247.44 | 247.44 | 244.56 | 246.00 | 68.731 | 213 |
| 2024-09-06 | 242.16 | 243.36 | 242.16 | 243.12 | 67.926 | 132 |
| 2024-09-05 | 248.75 | 248.75 | 248.75 | 248.75 | 69.499 | 3 |
| 2024-09-04 | 247.50 | 247.50 | 247.50 | 247.50 | 69.150 | 3 |
| 2024-09-03 | 250.00 | 250.00 | 250.00 | 250.00 | 69.849 | 3 |
| 2024-09-02 | 249.36 | 249.36 | 249.36 | 249.36 | 69.670 | 0 |
| 2024-08-30 | 249.36 | 249.36 | 249.36 | 249.36 | 69.670 | 0 |
| 2024-08-29 | 249.36 | 249.36 | 249.36 | 249.36 | 69.670 | 6 |
| 2024-08-28 | 246.96 | 246.96 | 246.96 | 246.96 | 68.999 | 0 |
| 2024-08-27 | 246.96 | 246.96 | 246.96 | 246.96 | 68.999 | 6 |
| 2024-08-26 | 244.32 | 244.32 | 244.32 | 244.32 | 68.262 | 6 |
| 2024-08-23 | 244.32 | 244.32 | 244.32 | 244.32 | 68.262 | 9 |
| 2024-08-22 | 242.00 | 243.11 | 241.04 | 242.88 | 67.859 | 960 |
| 2024-08-21 | 234.83 | 234.83 | 234.83 | 234.83 | 65.610 | 12 |
| 2024-08-20 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-19 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-16 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-15 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-14 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-13 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-12 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 0 |
| 2024-08-09 | 229.08 | 229.08 | 229.08 | 229.08 | 64.004 | 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.