Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	144.27	144.86	142.78	143.32	124.24	1,210,800
2023-06-13	143.48	146.70	142.32	145.89	125.07	2,155,800
2023-06-12	146.00	146.00	141.86	145.37	124.62	1,208,300
2023-06-09	145.95	145.95	143.15	144.50	123.87	1,089,800
2023-06-08	148.92	149.18	145.35	146.15	125.29	981,300
2023-06-07	144.00	149.94	142.93	149.50	128.16	1,179,400
2023-06-06	145.37	145.37	142.58	143.32	122.86	1,022,100
2023-06-05	145.69	146.88	144.19	144.44	123.82	659,500
2023-06-02	144.53	146.91	143.29	146.05	125.20	828,300
2023-06-01	143.88	144.31	141.42	143.36	122.90	1,016,700
2023-05-31	146.83	147.50	143.33	144.27	123.68	2,091,200
2023-05-30	147.28	148.86	145.30	146.17	125.31	943,100
2023-05-26	145.99	146.80	144.60	146.58	125.66	679,000
2023-05-25	147.30	147.30	144.40	145.39	124.64	650,200
2023-05-24	147.55	149.00	145.68	146.46	125.55	866,000
2023-05-23	148.48	149.33	147.75	148.09	126.95	514,100
2023-05-22	148.55	149.50	147.25	148.65	127.43	584,900
2023-05-19	150.00	150.53	147.65	148.10	126.96	724,600
2023-05-18	149.20	149.77	148.28	149.18	127.89	732,400
2023-05-17	149.65	150.37	148.28	149.20	127.90	809,300
2023-05-16	151.62	152.33	149.06	149.12	127.83	624,500
2023-05-15	153.71	154.25	151.81	152.22	130.49	874,800
2023-05-12	152.36	153.60	151.67	153.54	131.62	513,900
2023-05-11	156.17	156.43	152.31	152.57	130.79	642,800
2023-05-10	157.45	157.92	155.25	156.80	134.42	1,101,600
2023-05-09	155.84	157.25	153.70	156.43	134.10	983,300
2023-05-08	154.10	157.39	153.48	156.98	134.57	1,145,900
2023-05-05	151.10	154.85	151.02	154.74	132.65	1,586,900
2023-05-04	147.71	151.78	147.27	150.79	129.27	1,296,700
2023-05-03	150.19	150.77	145.59	147.26	126.24	2,144,000
2023-05-02	151.77	152.33	149.65	151.21	129.63	1,094,600
2023-05-01	151.33	152.63	150.64	152.40	130.65	770,500
2023-04-28	151.04	152.77	150.24	152.04	130.34	974,200
2023-04-27	149.33	151.62	149.33	151.12	129.55	1,185,600
2023-04-26	150.42	151.49	148.87	149.39	128.07	687,800
2023-04-25	152.08	152.53	150.23	150.34	128.88	990,500
2023-04-24	152.03	152.58	150.79	152.22	130.49	1,170,100
2023-04-21	152.59	153.35	150.81	151.16	129.58	1,237,300
2023-04-20	152.34	153.22	150.51	151.92	130.24	1,701,300
2023-04-19	153.96	155.40	153.01	153.07	131.22	1,828,000
2023-04-18	155.89	156.42	152.61	154.98	132.86	1,387,400
2023-04-17	155.82	156.58	153.70	156.31	134.00	1,260,100
2023-04-14	158.53	161.17	154.44	155.11	132.97	1,623,500
2023-04-13	163.00	163.00	157.09	158.79	136.12	2,060,700
2023-04-12	165.56	165.85	163.24	163.42	140.09	1,198,900
2023-04-11	164.38	165.13	163.45	164.68	141.17	1,805,700
2023-04-10	161.41	164.27	161.41	164.22	140.78	2,025,300
2023-04-06	161.13	162.79	159.23	162.79	139.55	2,199,500
2023-04-05	160.25	161.32	158.32	160.02	137.18	3,308,400
2023-04-04	156.98	160.87	155.55	160.17	137.31	5,085,200
2023-04-03	152.76	155.91	151.53	154.51	132.46	11,954,200
2023-03-31	160.01	163.08	158.59	162.93	139.67	1,041,500
2023-03-30	158.20	158.98	157.68	158.83	136.16	668,900
2023-03-29	153.00	155.87	152.63	155.66	133.44	653,700
2023-03-28	151.85	153.46	150.62	151.14	129.57	511,300
2023-03-27	153.57	155.64	152.74	153.35	131.46	690,700
2023-03-24	148.70	153.26	148.38	153.20	131.33	681,700
2023-03-23	150.04	153.36	148.89	149.27	127.96	713,400
2023-03-22	157.37	158.65	149.48	149.54	128.20	1,814,700
2023-03-21	160.74	160.75	155.42	158.66	136.01	752,300

← NewerPage 15 of 79 · 4,730 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.