Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	209.51	210.80	203.24	206.19	170.33	607,200
2022-04-01	205.85	210.10	205.78	209.57	173.13	501,200
2022-03-31	210.95	211.02	205.57	205.60	169.85	1,088,000
2022-03-30	209.08	211.05	208.47	208.95	172.61	585,400
2022-03-29	202.11	210.36	200.96	209.30	172.90	882,200
2022-03-28	198.56	201.93	198.02	200.63	165.74	815,300
2022-03-25	196.19	197.93	195.14	197.56	163.20	455,300
2022-03-24	193.84	195.05	193.19	194.86	160.97	403,900
2022-03-23	195.76	195.77	192.14	193.56	159.90	408,300
2022-03-22	196.74	198.24	194.92	195.74	161.70	649,200
2022-03-21	194.99	196.88	193.56	195.92	161.85	488,500
2022-03-18	195.00	198.01	193.32	194.42	160.61	1,458,600
2022-03-17	193.40	196.49	193.17	196.03	161.94	759,600
2022-03-16	189.80	194.34	189.24	193.41	159.78	981,700
2022-03-15	193.58	193.78	187.23	189.69	156.70	998,400
2022-03-14	196.00	196.51	190.81	191.35	158.07	841,800
2022-03-11	196.76	199.22	195.73	196.51	161.10	632,000
2022-03-10	197.09	197.96	194.11	196.28	160.91	574,800
2022-03-09	199.64	200.67	196.89	197.97	162.29	598,500
2022-03-08	199.55	200.79	195.76	196.59	161.16	942,300
2022-03-07	200.52	202.23	197.48	200.25	164.16	1,036,600
2022-03-04	193.77	201.26	192.96	200.89	164.69	702,600
2022-03-03	195.62	196.02	191.95	195.24	160.06	502,200
2022-03-02	191.70	194.63	191.70	193.72	158.81	707,200
2022-03-01	190.63	193.02	188.54	191.38	156.89	770,100
2022-02-28	192.22	192.31	186.27	188.15	154.24	898,300
2022-02-25	189.89	194.32	188.55	194.18	159.19	594,100
2022-02-24	178.11	190.44	175.26	189.74	155.55	947,300
2022-02-23	187.11	191.39	186.24	186.61	152.98	992,400
2022-02-22	187.37	188.42	184.32	185.28	151.89	672,800
2022-02-18	188.58	190.45	187.41	187.48	153.70	435,500
2022-02-17	188.33	190.53	188.04	188.73	154.72	559,100
2022-02-16	193.07	193.33	188.04	190.76	156.38	641,500
2022-02-15	196.15	196.42	191.25	192.18	157.55	601,500
2022-02-14	196.87	198.29	193.21	194.21	159.21	542,600
2022-02-11	199.76	200.45	195.18	196.92	161.43	795,300
2022-02-10	201.47	204.52	197.40	198.86	163.02	509,900
2022-02-09	202.34	205.79	201.83	205.33	168.33	442,400
2022-02-08	199.59	201.07	198.15	199.16	163.27	760,100
2022-02-07	201.46	202.04	199.19	199.75	163.75	507,100
2022-02-04	203.16	204.24	199.36	201.46	165.16	606,100
2022-02-03	205.31	206.65	203.60	204.54	167.68	784,500
2022-02-02	198.96	207.44	198.96	206.81	169.54	1,076,400
2022-02-01	198.86	200.16	194.17	197.56	161.96	861,600
2022-01-31	196.78	199.26	195.19	198.19	162.48	822,400
2022-01-28	190.41	197.22	186.71	196.91	161.43	825,900
2022-01-27	195.00	196.37	189.90	190.34	156.04	869,300
2022-01-26	196.12	199.05	191.63	193.05	158.26	831,800
2022-01-25	193.00	197.49	190.00	195.47	160.25	1,344,500
2022-01-24	193.98	195.98	188.23	195.00	159.86	988,300
2022-01-21	197.23	198.25	194.99	195.48	160.25	603,900
2022-01-20	200.30	202.03	195.00	195.38	160.17	529,300
2022-01-19	201.40	203.20	198.33	198.41	162.66	679,500
2022-01-18	201.86	201.86	197.72	200.21	164.13	758,400
2022-01-14	206.27	206.45	200.44	203.61	166.92	886,900
2022-01-13	211.96	212.00	206.03	206.61	169.38	594,500
2022-01-12	209.84	212.89	209.78	211.71	173.56	489,100
2022-01-11	209.44	210.36	206.18	210.06	172.21	554,900
2022-01-10	204.33	208.68	203.49	208.51	170.94	818,000
2022-01-07	217.00	217.84	208.04	208.45	170.89	890,200

← NewerPage 20 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.