Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 140.63 | 143.57 | 138.63 | 143.36 | 127.13 | 1,165,600 |
| 2024-02-29 | 139.78 | 141.78 | 137.43 | 140.97 | 125.02 | 1,788,800 |
| 2024-02-28 | 135.49 | 139.57 | 132.22 | 138.29 | 122.64 | 2,507,000 |
| 2024-02-27 | 140.49 | 141.79 | 140.13 | 140.22 | 124.35 | 1,310,900 |
| 2024-02-26 | 139.54 | 141.54 | 138.45 | 139.20 | 123.45 | 1,362,500 |
| 2024-02-23 | 141.15 | 141.48 | 140.05 | 140.06 | 124.21 | 986,800 |
| 2024-02-22 | 142.85 | 143.26 | 141.25 | 141.39 | 125.39 | 1,032,600 |
| 2024-02-21 | 145.85 | 146.45 | 141.50 | 143.11 | 126.91 | 1,237,900 |
| 2024-02-20 | 140.90 | 141.55 | 139.69 | 141.42 | 125.41 | 1,043,200 |
| 2024-02-16 | 139.81 | 141.95 | 139.71 | 141.57 | 125.55 | 1,788,100 |
| 2024-02-15 | 141.91 | 142.76 | 140.38 | 141.77 | 125.72 | 1,550,000 |
| 2024-02-14 | 139.14 | 140.38 | 137.57 | 139.60 | 123.80 | 1,219,600 |
| 2024-02-13 | 138.27 | 139.18 | 136.06 | 138.55 | 122.87 | 1,190,100 |
| 2024-02-12 | 143.71 | 144.33 | 141.65 | 142.02 | 125.95 | 866,200 |
| 2024-02-09 | 143.15 | 144.18 | 142.39 | 143.38 | 127.15 | 756,900 |
| 2024-02-08 | 143.38 | 144.37 | 142.68 | 143.47 | 127.23 | 808,000 |
| 2024-02-07 | 142.77 | 144.93 | 142.07 | 142.41 | 126.29 | 947,100 |
| 2024-02-06 | 140.03 | 143.21 | 139.56 | 142.73 | 126.58 | 974,100 |
| 2024-02-05 | 141.37 | 141.95 | 139.42 | 139.68 | 123.87 | 1,101,600 |
| 2024-02-02 | 143.92 | 144.55 | 141.43 | 143.53 | 127.29 | 944,200 |
| 2024-02-01 | 144.12 | 146.35 | 143.19 | 146.07 | 129.54 | 1,393,600 |
| 2024-01-31 | 146.25 | 148.29 | 143.58 | 144.44 | 128.09 | 1,752,700 |
| 2024-01-30 | 146.42 | 147.81 | 144.55 | 145.56 | 129.09 | 743,200 |
| 2024-01-29 | 147.43 | 148.42 | 146.11 | 148.05 | 131.29 | 706,200 |
| 2024-01-26 | 149.67 | 149.96 | 147.28 | 147.47 | 130.78 | 547,600 |
| 2024-01-25 | 149.16 | 149.99 | 147.65 | 148.83 | 131.99 | 881,800 |
| 2024-01-24 | 149.05 | 149.79 | 146.43 | 146.91 | 130.28 | 874,800 |
| 2024-01-23 | 149.17 | 149.80 | 146.65 | 147.24 | 130.58 | 858,700 |
| 2024-01-22 | 147.36 | 150.22 | 147.36 | 148.69 | 131.86 | 794,300 |
| 2024-01-19 | 147.00 | 147.73 | 145.02 | 146.76 | 130.15 | 1,143,300 |
| 2024-01-18 | 148.31 | 148.79 | 144.65 | 146.44 | 129.87 | 1,439,500 |
| 2024-01-17 | 148.28 | 150.23 | 147.06 | 148.17 | 131.40 | 1,438,100 |
| 2024-01-16 | 151.16 | 151.35 | 149.35 | 150.45 | 133.42 | 1,383,800 |
| 2024-01-12 | 152.03 | 153.13 | 149.84 | 152.32 | 135.08 | 1,563,500 |
| 2024-01-11 | 155.82 | 155.82 | 149.91 | 150.74 | 133.68 | 2,673,800 |
| 2024-01-10 | 157.16 | 158.24 | 155.69 | 156.84 | 139.09 | 1,098,900 |
| 2024-01-09 | 158.50 | 158.96 | 156.92 | 158.03 | 140.14 | 1,055,600 |
| 2024-01-08 | 157.39 | 160.56 | 156.94 | 159.84 | 141.75 | 1,101,800 |
| 2024-01-05 | 156.32 | 159.25 | 154.70 | 158.08 | 140.19 | 796,300 |
| 2024-01-04 | 157.58 | 159.21 | 156.31 | 156.95 | 139.19 | 1,141,200 |
| 2024-01-03 | 162.61 | 163.00 | 158.05 | 158.80 | 140.83 | 1,356,700 |
| 2024-01-02 | 159.87 | 164.99 | 159.02 | 164.40 | 145.79 | 1,183,300 |
| 2023-12-29 | 160.74 | 162.01 | 160.28 | 160.33 | 142.18 | 1,018,100 |
| 2023-12-28 | 160.89 | 162.38 | 160.60 | 162.16 | 143.81 | 848,600 |
| 2023-12-27 | 159.72 | 161.83 | 159.28 | 161.09 | 142.86 | 1,133,200 |
| 2023-12-26 | 156.92 | 160.18 | 156.70 | 159.45 | 141.40 | 710,300 |
| 2023-12-22 | 156.38 | 158.49 | 155.80 | 156.54 | 138.82 | 806,300 |
| 2023-12-21 | 154.51 | 156.36 | 153.54 | 156.10 | 138.43 | 933,300 |
| 2023-12-20 | 153.96 | 156.17 | 152.14 | 152.21 | 134.98 | 1,192,600 |
| 2023-12-19 | 152.62 | 155.51 | 152.34 | 153.59 | 136.21 | 1,255,300 |
| 2023-12-18 | 152.54 | 153.55 | 151.12 | 151.61 | 134.45 | 1,378,900 |
| 2023-12-15 | 153.52 | 154.71 | 150.84 | 153.73 | 136.33 | 3,261,500 |
| 2023-12-14 | 147.82 | 154.88 | 147.73 | 154.71 | 137.20 | 2,976,600 |
| 2023-12-13 | 139.69 | 147.37 | 139.17 | 146.00 | 128.04 | 2,047,000 |
| 2023-12-12 | 138.08 | 139.55 | 136.83 | 139.04 | 121.94 | 946,800 |
| 2023-12-11 | 137.72 | 138.50 | 136.28 | 138.12 | 121.13 | 842,700 |
| 2023-12-08 | 137.06 | 138.83 | 136.42 | 138.68 | 121.62 | 994,300 |
| 2023-12-07 | 137.00 | 138.93 | 136.50 | 137.11 | 120.24 | 940,200 |
| 2023-12-06 | 136.87 | 138.31 | 136.18 | 136.62 | 119.81 | 1,259,500 |
| 2023-12-05 | 136.36 | 137.11 | 135.13 | 136.17 | 119.42 | 865,800 |
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.