Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	217.37	219.54	214.65	217.65	178.43	663,800
2022-01-05	220.81	221.52	217.17	217.74	178.50	688,200
2022-01-04	219.36	224.35	219.36	221.59	181.66	752,700
2022-01-03	227.00	227.18	215.21	219.23	179.72	607,700
2021-12-31	225.58	228.84	225.58	226.73	185.87	539,500
2021-12-30	225.47	227.33	224.35	225.57	184.92	393,000
2021-12-29	223.24	226.32	221.55	225.42	184.80	336,100
2021-12-28	221.54	223.90	221.31	222.55	182.45	414,500
2021-12-27	218.62	221.82	217.75	221.75	181.79	302,400
2021-12-23	219.58	219.58	216.29	218.00	178.72	378,300
2021-12-22	217.12	219.49	216.53	219.05	179.58	432,300
2021-12-21	217.00	218.86	214.76	215.73	176.85	824,100
2021-12-20	211.86	216.51	210.11	215.80	176.91	709,600
2021-12-17	214.73	217.73	214.26	215.15	176.38	1,784,400
2021-12-16	213.89	214.83	211.64	214.41	175.77	539,100
2021-12-15	209.93	215.23	209.93	214.41	175.77	572,900
2021-12-14	210.97	212.34	206.34	209.76	171.96	753,100
2021-12-13	208.96	214.45	208.87	212.85	173.47	715,800
2021-12-10	206.77	209.28	204.10	208.71	170.09	576,200
2021-12-09	208.89	208.89	205.39	205.52	167.49	473,400
2021-12-08	208.78	210.38	207.52	209.36	170.62	448,400
2021-12-07	206.62	211.20	206.17	208.70	170.09	625,400
2021-12-06	202.57	207.20	201.90	205.19	167.23	833,600
2021-12-03	206.25	206.92	199.71	201.48	164.20	794,400
2021-12-02	200.64	206.61	200.00	205.41	167.41	710,200
2021-12-01	202.03	207.56	199.01	199.54	162.62	796,700
2021-11-30	201.74	203.91	197.07	200.00	163.00	3,263,800
2021-11-29	200.65	204.98	198.80	203.05	165.48	936,100
2021-11-26	202.05	202.80	197.35	198.79	162.01	458,700
2021-11-24	200.39	204.68	199.35	204.32	166.52	524,000
2021-11-23	199.90	202.09	198.44	200.39	163.31	959,100
2021-11-22	203.19	203.19	199.22	199.90	162.91	540,900
2021-11-19	203.67	204.74	201.13	202.16	164.76	805,800
2021-11-18	202.07	204.51	201.74	203.31	165.69	811,300
2021-11-17	198.50	201.63	195.25	201.27	164.03	596,100
2021-11-16	200.14	200.47	196.79	198.78	162.00	586,200
2021-11-15	197.96	199.99	195.91	199.93	162.94	445,800
2021-11-12	198.40	199.95	196.57	197.96	161.33	401,300
2021-11-11	197.15	198.58	196.04	198.39	161.68	278,400
2021-11-10	197.57	199.11	196.90	197.15	160.67	409,400
2021-11-09	197.43	199.22	196.46	197.71	161.13	413,800
2021-11-08	196.00	197.53	193.15	197.43	160.90	433,600
2021-11-05	199.54	200.00	192.53	194.60	158.60	570,300
2021-11-04	199.42	201.69	197.84	198.88	162.08	413,200
2021-11-03	202.87	203.99	196.81	199.42	162.52	623,400
2021-11-02	197.96	202.82	197.70	202.04	164.66	763,400
2021-11-01	197.82	197.82	192.23	197.08	160.62	551,000
2021-10-29	193.14	198.36	192.03	197.37	160.85	1,310,800
2021-10-28	183.50	193.94	183.50	193.60	157.78	802,200
2021-10-27	187.89	187.89	183.31	183.86	149.84	564,400
2021-10-26	188.31	188.31	186.40	187.28	152.63	381,900
2021-10-25	186.35	188.73	185.37	188.47	153.60	355,300
2021-10-22	185.91	187.42	185.42	185.93	151.53	528,300
2021-10-21	185.84	185.84	184.39	185.12	150.87	310,600
2021-10-20	183.60	185.46	183.46	184.99	150.76	408,500
2021-10-19	184.67	184.96	183.00	183.46	149.52	380,100
2021-10-18	182.07	184.69	182.01	184.17	150.09	595,200
2021-10-15	184.59	184.75	182.03	182.97	149.12	757,300
2021-10-14	180.88	183.90	180.24	183.70	149.71	483,600
2021-10-13	176.80	180.00	176.25	179.76	146.50	470,900

← NewerPage 21 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.