Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	169.93	173.53	168.64	170.12	141.87	738,500
2022-06-29	170.06	171.67	169.53	170.95	142.56	423,200
2022-06-28	173.11	175.58	170.59	171.02	142.62	468,000
2022-06-27	172.15	173.94	170.55	171.97	143.41	556,500
2022-06-24	169.77	172.58	167.58	172.37	143.75	781,100
2022-06-23	165.63	169.21	165.63	167.88	140.00	711,200
2022-06-22	162.28	167.13	161.13	164.66	137.32	843,800
2022-06-21	159.92	163.94	159.55	161.82	134.95	607,900
2022-06-17	161.39	163.00	158.66	159.47	132.99	1,287,900
2022-06-16	157.71	161.97	157.60	159.94	133.38	688,200
2022-06-15	160.33	164.12	159.71	161.50	134.68	1,061,000
2022-06-14	158.62	160.77	156.70	158.74	132.38	795,700
2022-06-13	162.68	165.41	158.67	159.47	131.74	769,100
2022-06-10	167.49	170.33	166.21	166.92	137.89	855,900
2022-06-09	171.46	174.53	169.23	169.33	139.88	590,200
2022-06-08	178.95	180.06	171.19	172.11	142.18	854,400
2022-06-07	174.42	180.40	173.02	180.05	148.74	999,300
2022-06-06	179.72	179.97	174.99	175.09	144.64	640,600
2022-06-03	178.05	180.77	176.57	178.30	147.29	483,500
2022-06-02	178.35	179.97	174.87	179.83	148.56	584,500
2022-06-01	178.86	180.41	176.13	178.65	147.58	589,500
2022-05-31	178.64	179.42	176.29	178.20	147.21	1,359,700
2022-05-27	176.27	180.95	176.27	180.03	148.72	612,000
2022-05-26	173.63	175.75	172.86	174.67	144.30	530,200
2022-05-25	173.44	173.51	170.78	172.45	142.46	927,800
2022-05-24	174.12	175.55	171.63	175.17	144.71	679,800
2022-05-23	173.97	175.21	170.84	174.34	144.02	541,800
2022-05-20	171.87	172.44	167.94	171.38	141.58	583,400
2022-05-19	169.92	171.86	168.55	169.65	140.15	647,400
2022-05-18	178.18	178.77	170.47	171.15	141.39	659,900
2022-05-17	180.45	180.45	176.46	178.84	147.74	868,200
2022-05-16	178.62	180.28	177.66	178.68	147.61	536,800
2022-05-13	176.73	179.06	174.54	178.96	147.84	567,900
2022-05-12	175.29	175.46	171.50	174.72	144.34	885,800
2022-05-11	175.12	180.05	174.76	174.96	144.53	886,200
2022-05-10	172.28	177.73	172.28	175.28	144.80	1,279,500
2022-05-09	179.11	179.11	168.35	169.43	139.97	1,333,700
2022-05-06	187.42	188.82	180.30	181.66	150.07	984,300
2022-05-05	195.93	197.26	188.58	189.70	156.71	928,800
2022-05-04	190.36	196.49	185.00	195.57	161.56	1,594,000
2022-05-03	183.27	184.31	179.92	183.09	151.25	923,700
2022-05-02	191.30	192.14	177.99	182.95	151.14	1,436,300
2022-04-29	206.71	207.14	189.05	190.00	156.96	1,320,900
2022-04-28	204.78	208.85	203.55	208.04	171.86	455,400
2022-04-27	204.92	208.58	203.67	203.98	168.51	514,600
2022-04-26	208.20	209.80	204.31	204.47	168.91	476,300
2022-04-25	211.43	211.52	205.53	208.54	172.28	801,200
2022-04-22	216.83	216.83	212.43	212.56	175.60	674,200
2022-04-21	220.56	221.39	216.92	217.01	179.27	543,600
2022-04-20	218.61	222.36	218.61	219.95	181.70	612,100
2022-04-19	212.88	219.70	212.83	218.32	180.35	947,000
2022-04-18	212.00	214.05	211.62	212.44	175.50	372,500
2022-04-14	213.53	214.90	211.19	212.55	175.59	373,800
2022-04-13	213.41	213.99	210.60	212.61	175.64	366,100
2022-04-12	210.35	214.48	210.20	212.85	175.84	435,100
2022-04-11	213.71	214.54	209.02	210.60	173.98	406,600
2022-04-08	214.75	214.91	212.53	213.71	176.55	447,500
2022-04-07	211.30	214.77	209.85	213.36	176.26	659,000
2022-04-06	205.20	212.84	204.16	212.37	175.44	804,500
2022-04-05	205.91	209.25	204.40	205.47	169.74	748,700

← NewerPage 19 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.