Extra Space Storage Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	136.36	137.11	135.13	136.17	119.42	865,800
2023-12-04	134.11	137.29	134.11	137.07	120.21	1,226,000
2023-12-01	130.69	134.52	130.05	134.37	117.84	1,067,700
2023-11-30	129.36	130.85	129.23	130.17	114.16	1,310,200
2023-11-29	128.55	131.16	128.55	129.53	113.60	866,900
2023-11-28	126.11	127.53	125.82	127.29	111.63	823,700
2023-11-27	127.14	127.25	126.20	126.73	111.14	826,600
2023-11-24	126.29	127.57	125.32	127.12	111.48	282,400
2023-11-22	129.18	129.18	126.21	126.82	111.22	756,600
2023-11-21	128.50	129.46	127.56	128.00	112.25	826,200
2023-11-20	128.10	129.69	127.20	129.48	113.55	1,060,800
2023-11-17	131.58	131.58	127.83	128.26	112.48	1,445,700
2023-11-16	130.71	133.24	130.07	130.10	114.10	1,789,100
2023-11-15	129.11	131.15	129.11	130.00	114.01	1,787,200
2023-11-14	122.02	129.97	122.02	129.55	113.61	2,725,100
2023-11-13	117.72	118.75	116.23	117.58	103.12	1,182,300
2023-11-10	119.31	120.25	118.61	119.11	104.46	1,878,100
2023-11-09	118.69	120.76	117.39	118.10	103.57	2,398,000
2023-11-08	115.00	118.89	114.35	118.53	103.95	3,495,300
2023-11-07	106.49	107.59	104.88	107.20	94.012	2,180,700
2023-11-06	106.84	107.33	105.25	105.82	92.802	1,666,500
2023-11-03	107.67	109.61	106.93	106.97	93.811	3,401,400
2023-11-02	104.72	106.92	104.72	105.37	92.407	1,888,700
2023-11-01	103.93	104.00	101.19	103.33	90.618	1,402,200
2023-10-31	104.94	105.27	101.75	103.59	90.846	1,457,000
2023-10-30	103.65	104.53	101.83	103.93	91.145	1,439,100
2023-10-27	105.68	105.97	103.71	104.39	91.548	1,256,900
2023-10-26	103.71	106.01	103.53	105.22	92.276	1,710,800
2023-10-25	105.28	105.64	102.30	103.08	90.399	1,228,800
2023-10-24	107.59	108.55	105.78	106.47	93.372	1,367,000
2023-10-23	108.52	110.55	107.85	108.13	94.828	1,377,800
2023-10-20	112.96	113.07	109.16	109.59	96.108	1,111,800
2023-10-19	115.38	116.22	112.45	112.50	98.660	1,222,300
2023-10-18	117.72	118.03	115.25	116.00	101.73	746,800
2023-10-17	118.44	120.33	117.95	118.79	104.18	1,069,200
2023-10-16	119.08	120.30	117.72	119.49	104.79	1,266,400
2023-10-13	120.44	120.61	117.16	118.07	103.55	1,305,000
2023-10-12	121.54	121.75	119.41	120.11	105.33	916,900
2023-10-11	122.37	122.59	121.03	122.25	107.21	1,120,000
2023-10-10	120.86	121.97	119.35	121.23	106.32	759,400
2023-10-09	117.86	121.10	117.75	120.67	105.83	811,200
2023-10-06	115.68	118.82	115.33	118.52	103.94	1,087,500
2023-10-05	116.39	116.87	115.20	116.57	102.23	1,212,700
2023-10-04	117.97	118.21	115.25	116.37	102.05	1,693,300
2023-10-03	118.73	119.66	116.68	116.79	102.42	1,395,200
2023-10-02	121.44	122.30	118.63	119.27	104.60	943,900
2023-09-29	122.80	122.84	120.63	121.58	106.62	1,399,200
2023-09-28	120.94	121.77	119.98	120.82	105.96	850,900
2023-09-27	122.14	123.09	119.90	120.51	105.68	1,082,300
2023-09-26	121.42	122.33	120.27	120.77	105.91	958,000
2023-09-25	123.37	123.41	121.82	122.44	107.38	917,200
2023-09-22	122.59	124.97	122.26	124.06	108.80	1,807,600
2023-09-21	126.16	126.60	122.36	122.59	107.51	1,424,300
2023-09-20	128.83	129.14	127.44	127.54	111.85	851,100
2023-09-19	126.91	128.07	126.88	127.69	111.98	1,158,700
2023-09-18	128.00	128.00	125.66	126.60	111.03	1,091,500
2023-09-15	125.40	128.42	124.84	128.06	112.31	2,479,600
2023-09-14	125.00	126.38	124.36	126.21	110.68	1,709,600
2023-09-13	126.46	126.62	123.86	124.65	108.78	1,078,700
2023-09-12	126.28	126.91	125.40	126.80	110.66	909,900

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.