Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	172.09	172.23	167.54	169.78	142.69	969,800
2022-09-23	172.81	175.15	170.75	172.73	145.17	948,300
2022-09-22	176.54	176.64	172.90	174.50	146.65	1,136,600
2022-09-21	180.61	182.18	176.81	177.26	148.97	872,600
2022-09-20	180.66	181.65	177.95	179.08	150.50	917,800
2022-09-19	182.34	183.49	179.82	182.31	153.22	838,300
2022-09-16	185.99	186.51	181.82	184.19	154.80	1,532,100
2022-09-15	191.24	191.24	186.12	186.65	156.87	859,100
2022-09-14	191.05	192.50	189.48	191.65	161.07	1,155,600
2022-09-13	197.43	197.61	192.92	194.50	162.20	940,100
2022-09-12	201.85	202.28	199.61	200.04	166.82	786,100
2022-09-09	203.68	204.49	201.56	201.85	168.33	718,300
2022-09-08	205.13	206.29	200.78	203.46	169.67	691,900
2022-09-07	202.31	205.56	202.29	205.12	171.06	690,600
2022-09-06	200.19	203.56	199.24	202.47	168.85	537,500
2022-09-02	202.23	203.90	198.64	199.60	166.46	454,500
2022-09-01	197.53	201.03	197.01	200.94	167.57	499,800
2022-08-31	202.10	202.54	197.86	198.73	165.73	1,000,900
2022-08-30	205.33	205.76	199.65	201.07	167.68	649,400
2022-08-29	205.52	206.29	204.06	205.33	171.23	623,000
2022-08-26	210.74	211.59	206.09	207.13	172.74	516,200
2022-08-25	207.96	210.97	207.34	210.74	175.75	635,000
2022-08-24	206.19	210.00	206.03	207.68	173.19	552,200
2022-08-23	208.31	208.41	204.03	205.64	171.49	737,600
2022-08-22	210.09	211.04	208.08	209.02	174.31	572,900
2022-08-19	213.00	213.00	210.77	211.65	176.50	553,000
2022-08-18	216.16	216.52	212.29	213.11	177.72	596,100
2022-08-17	211.43	216.31	211.04	215.05	179.34	746,400
2022-08-16	212.50	214.09	211.29	212.74	177.41	566,400
2022-08-15	211.42	213.84	210.99	213.79	178.29	707,700
2022-08-12	208.60	212.22	208.07	211.96	176.76	696,700
2022-08-11	207.78	209.48	206.13	207.45	173.00	589,600
2022-08-10	205.96	207.01	204.08	206.84	172.49	735,900
2022-08-09	200.97	203.46	198.83	203.41	169.63	690,000
2022-08-08	198.35	200.62	197.49	200.36	167.09	562,800
2022-08-05	193.70	197.57	192.50	197.22	164.47	567,100
2022-08-04	194.50	196.47	192.29	195.25	162.83	645,800
2022-08-03	190.00	197.96	189.51	194.34	162.07	1,233,600
2022-08-02	189.03	189.97	186.47	187.00	155.95	863,100
2022-08-01	188.07	189.31	186.00	189.01	157.62	619,100
2022-07-29	188.18	190.41	187.00	189.52	158.05	711,600
2022-07-28	182.34	188.51	182.21	188.14	156.90	561,600
2022-07-27	179.02	181.16	177.67	181.01	150.95	410,800
2022-07-26	178.34	179.68	177.17	179.12	149.38	324,000
2022-07-25	177.54	178.65	176.56	178.04	148.48	496,800
2022-07-22	176.51	179.12	175.75	177.91	148.37	543,400
2022-07-21	173.11	175.47	171.90	175.43	146.30	436,100
2022-07-20	172.23	174.97	171.55	172.79	144.10	263,400
2022-07-19	169.94	172.72	169.24	172.12	143.54	408,300
2022-07-18	170.66	171.42	167.76	168.60	140.60	408,200
2022-07-15	169.76	171.40	167.66	169.57	141.41	403,600
2022-07-14	164.15	168.73	163.09	167.47	139.66	358,800
2022-07-13	165.47	169.14	164.70	167.62	139.79	332,700
2022-07-12	170.54	172.24	165.42	167.00	139.27	504,500
2022-07-11	171.86	174.75	171.52	172.04	143.47	360,400
2022-07-08	172.76	174.27	171.81	173.09	144.35	252,000
2022-07-07	174.98	176.00	172.30	173.06	144.32	347,400
2022-07-06	172.78	175.66	171.55	174.26	145.32	473,400
2022-07-05	172.91	172.91	167.68	171.87	143.33	380,100
2022-07-01	171.01	175.14	170.71	174.38	145.42	497,400

← NewerPage 18 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.