Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	145.57	147.11	144.00	145.99	123.87	667,700
2022-12-19	148.63	148.73	145.53	146.71	124.48	697,200
2022-12-16	153.71	153.84	147.05	149.30	126.67	2,549,400
2022-12-15	153.99	156.58	152.18	155.62	132.04	1,472,300
2022-12-14	157.29	158.63	154.71	156.01	132.37	1,298,200
2022-12-13	162.48	163.98	157.00	157.64	133.75	1,292,400
2022-12-12	156.50	158.79	155.13	158.62	133.31	1,002,500
2022-12-09	157.17	158.24	156.53	156.58	131.59	702,600
2022-12-08	157.43	161.61	157.16	157.46	132.33	1,385,700
2022-12-07	156.15	159.40	155.54	157.16	132.08	928,600
2022-12-06	157.18	157.18	153.28	156.04	131.14	1,511,700
2022-12-05	157.66	159.59	155.61	156.85	131.82	1,508,400
2022-12-02	158.84	159.84	157.56	159.00	133.63	978,400
2022-12-01	160.78	161.84	158.02	160.05	134.51	1,296,200
2022-11-30	152.61	161.01	152.61	160.69	135.05	1,593,400
2022-11-29	153.08	154.04	152.53	153.52	129.02	1,212,000
2022-11-28	154.79	155.79	152.36	152.55	128.21	1,495,700
2022-11-25	157.32	158.35	154.76	155.62	130.79	362,400
2022-11-23	156.99	157.34	155.28	156.49	131.52	1,120,100
2022-11-22	158.37	158.84	156.36	156.74	131.73	1,243,300
2022-11-21	156.83	159.10	156.62	157.59	132.44	819,200
2022-11-18	157.72	158.16	155.65	158.14	132.91	722,100
2022-11-17	154.90	157.03	153.78	155.30	130.52	534,300
2022-11-16	155.16	159.45	155.01	156.93	131.89	1,045,100
2022-11-15	156.79	157.26	152.63	154.85	130.14	997,900
2022-11-14	157.86	158.29	154.31	154.33	129.70	993,300
2022-11-11	163.09	164.34	157.33	158.33	133.06	1,264,900
2022-11-10	158.46	163.74	157.68	163.09	137.07	1,371,500
2022-11-09	152.63	154.99	151.63	151.63	127.43	1,724,500
2022-11-08	152.46	155.43	151.90	153.76	129.22	1,168,300
2022-11-07	154.56	156.07	149.78	152.00	127.74	1,330,000
2022-11-04	155.96	156.29	152.32	153.87	129.32	1,197,500
2022-11-03	156.00	156.17	152.19	154.25	129.64	1,470,500
2022-11-02	168.01	168.18	156.71	158.46	133.17	3,179,700
2022-11-01	179.29	179.71	176.89	177.89	149.50	676,700
2022-10-31	177.98	180.76	177.41	177.44	149.13	786,000
2022-10-28	171.28	179.83	171.27	178.71	150.19	881,300
2022-10-27	172.67	173.22	170.58	171.87	144.44	720,400
2022-10-26	172.93	175.25	171.07	171.44	144.08	945,000
2022-10-25	165.92	173.52	165.92	173.37	145.70	863,200
2022-10-24	167.83	168.14	164.71	165.01	138.68	796,100
2022-10-21	165.99	166.02	162.64	165.96	139.48	699,200
2022-10-20	166.58	167.81	164.74	165.78	139.33	440,500
2022-10-19	168.67	169.48	165.07	165.92	139.44	635,800
2022-10-18	170.46	173.12	168.67	170.88	143.61	547,100
2022-10-17	164.16	168.45	163.79	167.91	141.12	584,100
2022-10-14	168.41	168.88	160.60	160.81	135.15	658,300
2022-10-13	163.04	167.67	162.23	166.79	140.17	727,800
2022-10-12	168.43	169.59	166.33	166.80	140.18	766,800
2022-10-11	165.29	168.60	164.99	168.22	141.38	848,600
2022-10-10	165.64	166.96	164.32	165.62	139.19	523,400
2022-10-07	170.40	171.83	164.01	165.17	138.81	981,300
2022-10-06	177.98	178.32	171.88	172.11	144.65	769,100
2022-10-05	177.22	178.79	173.31	178.11	149.69	961,800
2022-10-04	175.23	179.68	174.72	179.47	150.83	1,294,800
2022-10-03	174.94	175.04	171.02	173.60	145.90	816,500
2022-09-30	170.86	173.41	169.64	172.71	145.15	1,128,900
2022-09-29	168.99	169.38	165.68	168.83	141.89	742,300
2022-09-28	168.53	171.52	166.81	170.67	143.44	942,000
2022-09-27	171.33	172.01	165.96	166.97	140.33	932,600

← NewerPage 17 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.