Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 143.94 | 144.92 | 142.32 | 142.36 | 127.65 | 816,700 |
| 2024-05-24 | 143.37 | 143.44 | 142.09 | 142.58 | 127.84 | 459,700 |
| 2024-05-23 | 146.16 | 146.16 | 142.42 | 142.63 | 127.89 | 593,500 |
| 2024-05-22 | 145.87 | 148.18 | 145.49 | 146.37 | 131.24 | 768,000 |
| 2024-05-21 | 149.65 | 150.21 | 144.49 | 146.08 | 130.98 | 1,856,700 |
| 2024-05-20 | 151.51 | 152.48 | 150.21 | 150.29 | 134.76 | 735,500 |
| 2024-05-17 | 152.41 | 152.42 | 150.83 | 151.89 | 136.19 | 566,900 |
| 2024-05-16 | 151.10 | 153.63 | 151.10 | 151.35 | 135.71 | 718,700 |
| 2024-05-15 | 151.83 | 152.39 | 150.38 | 152.08 | 136.36 | 943,100 |
| 2024-05-14 | 149.24 | 151.17 | 148.18 | 148.65 | 133.29 | 720,400 |
| 2024-05-13 | 147.64 | 149.08 | 146.66 | 147.89 | 132.60 | 609,300 |
| 2024-05-10 | 146.44 | 147.06 | 145.10 | 146.67 | 131.51 | 710,300 |
| 2024-05-09 | 141.69 | 146.25 | 141.12 | 146.22 | 131.11 | 945,100 |
| 2024-05-08 | 142.42 | 142.52 | 140.60 | 140.95 | 126.38 | 632,800 |
| 2024-05-07 | 144.00 | 144.70 | 142.96 | 143.30 | 128.49 | 1,129,000 |
| 2024-05-06 | 143.36 | 143.79 | 140.40 | 142.68 | 127.93 | 1,070,700 |
| 2024-05-03 | 142.42 | 143.84 | 141.08 | 141.87 | 127.21 | 969,200 |
| 2024-05-02 | 140.03 | 140.58 | 137.60 | 139.79 | 125.34 | 1,586,900 |
| 2024-05-01 | 138.81 | 142.79 | 136.44 | 138.70 | 124.36 | 2,020,500 |
| 2024-04-30 | 135.47 | 137.38 | 134.17 | 134.28 | 120.40 | 1,800,200 |
| 2024-04-29 | 135.19 | 137.96 | 135.19 | 137.38 | 123.18 | 1,101,100 |
| 2024-04-26 | 134.38 | 136.35 | 133.34 | 133.47 | 119.68 | 716,500 |
| 2024-04-25 | 132.75 | 134.32 | 131.79 | 133.83 | 120.00 | 998,700 |
| 2024-04-24 | 132.40 | 136.00 | 131.02 | 134.64 | 120.72 | 1,147,500 |
| 2024-04-23 | 132.75 | 135.08 | 132.60 | 133.28 | 119.50 | 1,162,800 |
| 2024-04-22 | 133.19 | 134.05 | 131.84 | 132.74 | 119.02 | 1,221,000 |
| 2024-04-19 | 134.48 | 134.80 | 131.88 | 132.46 | 118.77 | 1,481,500 |
| 2024-04-18 | 136.28 | 136.86 | 133.64 | 134.20 | 120.33 | 1,013,500 |
| 2024-04-17 | 136.09 | 138.25 | 135.94 | 136.10 | 122.03 | 891,800 |
| 2024-04-16 | 137.19 | 137.43 | 134.37 | 135.81 | 121.77 | 1,171,100 |
| 2024-04-15 | 140.50 | 141.18 | 136.31 | 137.73 | 123.50 | 1,490,500 |
| 2024-04-12 | 142.29 | 142.61 | 140.01 | 140.69 | 126.15 | 687,200 |
| 2024-04-11 | 143.45 | 144.07 | 140.04 | 143.20 | 128.40 | 827,300 |
| 2024-04-10 | 148.10 | 148.10 | 141.21 | 142.50 | 127.77 | 1,296,000 |
| 2024-04-09 | 150.00 | 152.56 | 149.83 | 152.39 | 136.64 | 963,600 |
| 2024-04-08 | 147.39 | 149.19 | 146.51 | 149.07 | 133.66 | 932,300 |
| 2024-04-05 | 144.53 | 146.55 | 143.67 | 146.32 | 131.20 | 946,100 |
| 2024-04-04 | 146.00 | 149.36 | 143.72 | 144.52 | 129.58 | 1,033,500 |
| 2024-04-03 | 145.42 | 145.75 | 142.65 | 145.06 | 130.07 | 1,091,300 |
| 2024-04-02 | 145.24 | 146.15 | 143.85 | 145.49 | 130.45 | 1,231,300 |
| 2024-04-01 | 147.01 | 147.73 | 145.83 | 146.74 | 131.57 | 843,800 |
| 2024-03-28 | 147.21 | 148.62 | 146.14 | 147.00 | 131.81 | 1,214,500 |
| 2024-03-27 | 142.16 | 147.36 | 141.83 | 146.75 | 131.58 | 1,116,600 |
| 2024-03-26 | 140.60 | 141.99 | 140.46 | 140.46 | 125.94 | 798,100 |
| 2024-03-25 | 141.60 | 142.54 | 140.28 | 140.50 | 125.98 | 922,800 |
| 2024-03-22 | 142.81 | 142.83 | 140.34 | 141.36 | 126.75 | 1,200,900 |
| 2024-03-21 | 141.54 | 143.60 | 140.34 | 142.35 | 127.64 | 1,376,300 |
| 2024-03-20 | 137.67 | 141.64 | 137.25 | 140.50 | 125.98 | 1,828,500 |
| 2024-03-19 | 137.15 | 139.67 | 137.15 | 138.40 | 124.10 | 839,100 |
| 2024-03-18 | 139.28 | 140.07 | 137.92 | 138.07 | 123.80 | 938,000 |
| 2024-03-15 | 140.31 | 142.53 | 139.02 | 139.33 | 124.93 | 2,428,600 |
| 2024-03-14 | 145.00 | 146.22 | 140.76 | 142.31 | 127.60 | 1,208,600 |
| 2024-03-13 | 150.50 | 151.57 | 147.20 | 147.84 | 131.11 | 1,173,200 |
| 2024-03-12 | 148.40 | 151.15 | 147.03 | 150.60 | 133.56 | 1,161,400 |
| 2024-03-11 | 151.39 | 152.33 | 147.69 | 149.41 | 132.50 | 1,248,700 |
| 2024-03-08 | 147.67 | 151.23 | 147.47 | 150.60 | 133.56 | 1,126,900 |
| 2024-03-07 | 144.56 | 146.65 | 143.36 | 146.46 | 129.88 | 1,123,700 |
| 2024-03-06 | 145.09 | 145.09 | 142.59 | 144.03 | 127.73 | 815,700 |
| 2024-03-05 | 146.62 | 147.53 | 141.82 | 142.58 | 126.44 | 933,000 |
| 2024-03-04 | 142.68 | 147.59 | 142.19 | 147.48 | 130.79 | 1,492,900 |
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.