Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	160.05	160.86	157.79	160.34	137.45	794,000
2023-03-17	159.90	160.91	158.74	159.52	136.75	1,253,300
2023-03-16	156.70	161.22	154.85	159.96	137.13	898,600
2023-03-15	157.02	158.11	154.49	157.58	135.09	855,400
2023-03-14	158.07	159.49	154.57	157.37	134.91	1,554,700
2023-03-13	152.63	161.05	152.13	157.59	133.71	977,000
2023-03-10	160.00	160.11	153.48	153.55	130.28	1,156,900
2023-03-09	164.04	165.72	160.33	160.41	136.10	688,600
2023-03-08	163.34	166.28	163.25	163.74	138.93	640,900
2023-03-07	166.96	168.03	163.63	163.78	138.96	670,000
2023-03-06	169.66	169.66	166.70	167.27	141.92	642,600
2023-03-03	168.04	170.30	168.04	169.11	143.48	1,029,000
2023-03-02	162.91	167.29	162.09	166.92	141.62	1,398,000
2023-03-01	162.49	163.85	160.71	163.66	138.86	1,709,600
2023-02-28	161.73	166.88	160.80	164.65	139.70	1,680,000
2023-02-27	162.44	164.15	159.61	161.88	137.35	989,800
2023-02-24	157.07	161.69	157.07	160.79	136.42	1,461,600
2023-02-23	155.65	158.88	152.65	158.64	134.60	1,663,300
2023-02-22	158.38	158.98	153.45	154.30	130.92	1,202,700
2023-02-21	157.84	158.97	157.07	158.52	134.50	648,200
2023-02-17	158.87	160.15	157.65	158.99	134.90	776,700
2023-02-16	159.71	160.73	158.63	158.84	134.77	570,700
2023-02-15	159.14	162.21	158.58	162.18	137.60	535,600
2023-02-14	162.31	164.18	159.72	159.96	135.72	977,500
2023-02-13	162.17	163.90	161.27	162.93	138.24	848,900
2023-02-10	164.17	164.71	160.28	161.75	137.24	877,200
2023-02-09	166.99	167.66	164.50	165.67	140.56	1,574,100
2023-02-08	167.08	167.75	165.73	166.31	141.11	1,522,100
2023-02-07	165.68	168.79	164.67	167.65	142.24	2,332,500
2023-02-06	161.47	169.12	161.47	167.99	142.53	2,506,700
2023-02-03	162.60	164.09	160.48	163.13	138.41	938,900
2023-02-02	160.46	166.32	160.46	165.11	140.09	725,400
2023-02-01	156.74	159.34	154.95	158.44	134.43	631,500
2023-01-31	152.68	157.93	152.18	157.83	133.91	1,660,600
2023-01-30	156.18	158.28	152.93	153.00	129.81	1,101,100
2023-01-27	156.00	158.22	155.55	157.59	133.71	844,100
2023-01-26	152.70	156.30	151.68	156.25	132.57	1,175,100
2023-01-25	151.55	153.11	150.20	151.73	128.74	1,167,400
2023-01-24	151.60	153.36	150.34	152.09	129.04	1,536,400
2023-01-23	151.37	152.15	150.02	151.28	128.35	792,800
2023-01-20	149.74	151.08	148.36	150.91	128.04	1,387,000
2023-01-19	150.00	152.25	149.81	150.00	127.27	682,800
2023-01-18	153.00	153.75	150.61	150.82	127.96	696,300
2023-01-17	151.46	154.55	151.32	153.10	129.90	980,700
2023-01-13	152.58	153.97	151.83	151.90	128.88	726,600
2023-01-12	154.76	154.87	152.35	154.11	130.75	921,900
2023-01-11	148.91	154.03	148.55	153.82	130.51	987,700
2023-01-10	146.96	147.16	144.32	146.48	124.28	718,000
2023-01-09	145.62	148.70	144.10	147.30	124.98	1,210,100
2023-01-06	141.83	144.86	141.07	144.00	122.18	875,900
2023-01-05	142.86	143.50	139.97	141.04	119.67	752,000
2023-01-04	146.06	147.62	143.66	144.47	122.58	782,400
2023-01-03	147.78	148.31	142.46	144.29	122.42	760,800
2022-12-30	147.99	148.39	145.44	147.18	124.87	589,400
2022-12-29	146.74	149.30	146.06	149.01	126.43	541,700
2022-12-28	148.04	148.93	145.05	145.33	123.31	557,100
2022-12-27	146.84	147.86	145.01	147.54	125.18	608,900
2022-12-23	144.99	146.96	144.47	146.91	124.65	492,100
2022-12-22	145.66	146.28	143.59	146.08	123.94	598,500
2022-12-21	147.06	148.48	145.91	146.97	124.70	548,700

← NewerPage 16 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.