Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 171.83 | 173.81 | 171.22 | 173.70 | 157.36 | 675,000 |
| 2024-08-21 | 169.98 | 171.28 | 167.58 | 171.02 | 154.93 | 439,300 |
| 2024-08-20 | 169.45 | 170.00 | 168.44 | 169.36 | 153.42 | 477,100 |
| 2024-08-19 | 167.80 | 169.23 | 166.96 | 169.23 | 153.31 | 450,700 |
| 2024-08-16 | 166.13 | 168.52 | 165.17 | 167.27 | 151.53 | 871,000 |
| 2024-08-15 | 166.93 | 167.92 | 165.16 | 166.17 | 150.53 | 816,400 |
| 2024-08-14 | 165.98 | 167.89 | 165.57 | 166.68 | 151.00 | 870,000 |
| 2024-08-13 | 165.79 | 166.18 | 163.35 | 165.94 | 150.33 | 494,400 |
| 2024-08-12 | 163.83 | 164.71 | 162.35 | 164.11 | 148.67 | 546,500 |
| 2024-08-09 | 163.88 | 165.18 | 162.00 | 164.39 | 148.92 | 500,700 |
| 2024-08-08 | 160.89 | 163.29 | 159.98 | 163.18 | 147.83 | 701,800 |
| 2024-08-07 | 163.50 | 165.57 | 160.53 | 161.63 | 146.42 | 1,155,300 |
| 2024-08-06 | 157.86 | 165.33 | 157.04 | 163.20 | 147.84 | 1,502,900 |
| 2024-08-05 | 162.73 | 164.42 | 157.89 | 158.74 | 143.80 | 1,797,400 |
| 2024-08-02 | 159.89 | 165.64 | 159.89 | 164.95 | 149.43 | 1,446,400 |
| 2024-08-01 | 162.07 | 162.80 | 157.94 | 159.86 | 144.82 | 1,286,400 |
| 2024-07-31 | 163.53 | 164.04 | 156.67 | 159.62 | 144.60 | 1,687,700 |
| 2024-07-30 | 164.33 | 165.75 | 161.95 | 163.10 | 147.75 | 1,142,100 |
| 2024-07-29 | 164.30 | 165.26 | 161.74 | 163.99 | 148.56 | 1,024,200 |
| 2024-07-26 | 162.53 | 165.93 | 160.73 | 164.61 | 149.12 | 742,300 |
| 2024-07-25 | 163.09 | 164.39 | 160.16 | 160.69 | 145.57 | 1,013,000 |
| 2024-07-24 | 166.30 | 167.60 | 161.52 | 161.87 | 146.64 | 852,300 |
| 2024-07-23 | 165.32 | 167.11 | 164.72 | 166.48 | 150.81 | 854,100 |
| 2024-07-22 | 164.53 | 165.84 | 162.35 | 165.77 | 150.17 | 714,200 |
| 2024-07-19 | 167.65 | 167.65 | 163.61 | 164.10 | 148.66 | 754,100 |
| 2024-07-18 | 166.75 | 171.46 | 165.38 | 167.22 | 151.49 | 1,054,300 |
| 2024-07-17 | 165.03 | 167.96 | 164.79 | 167.81 | 152.02 | 1,034,300 |
| 2024-07-16 | 163.46 | 165.64 | 162.89 | 164.81 | 149.30 | 825,500 |
| 2024-07-15 | 162.61 | 162.71 | 159.28 | 162.40 | 147.12 | 669,000 |
| 2024-07-12 | 160.17 | 163.15 | 159.81 | 161.92 | 146.68 | 804,100 |
| 2024-07-11 | 156.18 | 159.38 | 155.26 | 158.91 | 143.96 | 890,500 |
| 2024-07-10 | 154.53 | 154.89 | 152.36 | 153.72 | 139.26 | 726,100 |
| 2024-07-09 | 154.65 | 154.65 | 151.69 | 153.53 | 139.08 | 584,200 |
| 2024-07-08 | 154.91 | 155.79 | 153.95 | 154.57 | 140.03 | 462,000 |
| 2024-07-05 | 154.80 | 154.80 | 152.78 | 154.36 | 139.84 | 484,500 |
| 2024-07-03 | 153.72 | 155.49 | 152.99 | 154.20 | 139.69 | 261,400 |
| 2024-07-02 | 151.92 | 154.24 | 151.65 | 153.72 | 139.26 | 637,100 |
| 2024-07-01 | 154.25 | 156.05 | 151.68 | 151.92 | 137.62 | 796,000 |
| 2024-06-28 | 156.33 | 157.47 | 153.48 | 155.41 | 140.79 | 2,310,700 |
| 2024-06-27 | 157.32 | 158.17 | 154.32 | 155.74 | 141.09 | 1,318,100 |
| 2024-06-26 | 156.38 | 157.54 | 155.42 | 156.99 | 142.22 | 1,114,600 |
| 2024-06-25 | 159.39 | 159.39 | 156.37 | 157.20 | 142.41 | 776,400 |
| 2024-06-24 | 158.35 | 160.99 | 157.20 | 159.33 | 144.34 | 926,600 |
| 2024-06-21 | 158.28 | 159.23 | 156.89 | 158.93 | 143.98 | 1,574,800 |
| 2024-06-20 | 158.48 | 158.89 | 156.33 | 158.00 | 143.13 | 865,900 |
| 2024-06-18 | 155.08 | 159.92 | 154.56 | 159.28 | 144.29 | 1,500,400 |
| 2024-06-17 | 155.24 | 157.10 | 154.11 | 154.91 | 140.33 | 1,318,100 |
| 2024-06-14 | 156.49 | 158.23 | 154.78 | 156.57 | 141.84 | 1,284,200 |
| 2024-06-13 | 155.42 | 159.36 | 154.81 | 158.53 | 142.15 | 1,233,800 |
| 2024-06-12 | 155.00 | 158.92 | 154.12 | 154.77 | 138.77 | 1,560,900 |
| 2024-06-11 | 148.67 | 151.95 | 147.87 | 151.29 | 135.65 | 1,004,100 |
| 2024-06-10 | 147.19 | 150.47 | 145.58 | 149.79 | 134.31 | 1,182,000 |
| 2024-06-07 | 146.17 | 149.36 | 145.75 | 148.10 | 132.79 | 1,015,500 |
| 2024-06-06 | 147.34 | 149.07 | 146.12 | 148.48 | 133.13 | 553,000 |
| 2024-06-05 | 148.57 | 149.97 | 147.00 | 148.46 | 133.12 | 873,400 |
| 2024-06-04 | 144.90 | 149.54 | 144.46 | 148.06 | 132.76 | 739,300 |
| 2024-06-03 | 145.76 | 145.76 | 143.80 | 144.95 | 129.97 | 545,700 |
| 2024-05-31 | 143.13 | 145.40 | 142.59 | 144.77 | 129.81 | 1,248,900 |
| 2024-05-30 | 140.05 | 141.75 | 139.44 | 141.68 | 127.04 | 539,400 |
| 2024-05-29 | 140.13 | 140.94 | 137.55 | 138.40 | 124.10 | 610,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.6200 USD |
| 2026-06-15 | 1.6200 USD |
| 2026-03-16 | 1.6200 USD |
| 2025-12-15 | 1.6200 USD |
| 2025-09-15 | 1.6200 USD |
| 2025-06-16 | 1.6200 USD |
| 2025-03-14 | 1.6200 USD |
| 2024-12-16 | 1.6200 USD |
| 2024-09-16 | 1.6200 USD |
| 2024-06-14 | 1.6200 USD |
| 2024-03-14 | 1.6200 USD |
| 2023-12-14 | 1.6200 USD |
| 2023-09-14 | 0.6100 USD |
| 2023-07-12 | 1.0100 USD |
| 2023-06-14 | 1.6200 USD |
| 2023-03-14 | 1.6200 USD |
| 2022-12-13 | 1.5000 USD |
| 2022-09-14 | 1.5000 USD |
| 2022-06-14 | 1.5000 USD |
| 2022-03-14 | 1.5000 USD |
| 2021-12-14 | 1.2500 USD |
| 2021-09-14 | 1.2500 USD |
| 2021-06-14 | 1.0000 USD |
| 2021-03-12 | 1.0000 USD |
| 2020-12-14 | 0.9000 USD |
| 2020-09-14 | 0.9000 USD |
| 2020-06-12 | 0.9000 USD |
| 2020-03-13 | 0.9000 USD |
| 2019-12-13 | 0.9000 USD |
| 2019-09-13 | 0.9000 USD |
| 2019-06-13 | 0.9000 USD |
| 2019-03-14 | 0.8600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.