Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	173.70	177.99	173.06	176.66	143.97	563,000
2021-10-11	170.35	172.49	169.66	172.38	140.49	529,200
2021-10-08	172.25	173.40	170.86	171.07	139.42	336,300
2021-10-07	171.53	174.00	171.40	172.43	140.53	585,100
2021-10-06	167.31	170.72	165.97	170.53	138.98	447,500
2021-10-05	169.09	169.22	166.77	167.89	136.83	447,900
2021-10-04	168.54	170.03	166.61	168.30	137.16	633,300
2021-10-01	169.29	170.19	166.90	168.94	137.68	514,300
2021-09-30	172.93	173.31	167.77	167.99	136.91	808,300
2021-09-29	172.03	173.32	171.31	172.01	140.18	425,800
2021-09-28	168.23	171.96	166.85	171.34	139.64	788,100
2021-09-27	172.75	174.17	169.42	169.48	138.12	700,400
2021-09-24	176.55	177.51	172.47	172.61	140.67	1,026,500
2021-09-23	179.41	180.46	176.64	177.20	144.41	525,800
2021-09-22	180.68	180.96	178.74	179.18	146.03	549,800
2021-09-21	180.50	182.10	179.49	179.74	146.48	448,800
2021-09-20	178.76	181.99	177.77	180.17	146.84	664,700
2021-09-17	183.50	185.29	179.76	180.11	146.79	1,301,000
2021-09-16	184.72	185.42	182.41	182.94	149.09	428,800
2021-09-15	183.90	185.55	183.31	184.14	150.07	403,800
2021-09-14	185.80	186.82	182.80	183.56	149.60	472,800
2021-09-13	188.50	189.79	186.41	186.45	150.93	529,100
2021-09-10	187.63	189.08	186.55	187.05	151.42	751,100
2021-09-09	192.26	192.80	186.96	187.14	151.49	961,000
2021-09-08	190.50	194.67	190.29	192.40	155.75	597,700
2021-09-07	192.85	193.70	188.69	190.90	154.54	596,900
2021-09-03	191.64	193.90	190.27	193.71	156.81	896,800
2021-09-02	190.21	191.97	189.36	191.61	155.11	886,200
2021-09-01	187.25	190.13	186.34	189.78	153.63	866,000
2021-08-31	185.50	187.33	184.19	186.91	151.31	841,700
2021-08-30	183.48	185.65	183.15	185.65	150.29	521,200
2021-08-27	182.54	183.88	181.86	183.45	148.51	484,800
2021-08-26	180.73	183.65	180.71	181.50	146.93	883,200
2021-08-25	177.80	181.25	177.52	180.23	145.90	718,800
2021-08-24	177.89	178.42	175.81	177.80	143.93	743,900
2021-08-23	177.43	178.79	176.50	177.40	143.61	509,000
2021-08-20	176.72	179.29	175.77	177.56	143.74	737,000
2021-08-19	173.67	176.57	173.24	176.50	142.88	781,300
2021-08-18	176.58	176.85	174.27	174.47	141.24	915,900
2021-08-17	174.73	176.42	174.57	176.38	142.78	827,700
2021-08-16	175.49	176.38	174.68	175.30	141.91	918,700
2021-08-13	175.21	176.24	174.25	175.68	142.22	617,800
2021-08-12	173.89	175.26	173.41	174.66	141.39	555,300
2021-08-11	174.55	174.83	172.99	173.42	140.39	629,500
2021-08-10	173.57	175.80	173.47	173.65	140.57	740,100
2021-08-09	175.45	176.20	174.43	175.34	141.94	617,600
2021-08-06	176.28	177.36	174.79	175.51	142.08	583,400
2021-08-05	176.43	176.76	173.42	175.85	142.35	638,700
2021-08-04	176.70	178.22	174.86	175.73	142.26	722,400
2021-08-03	175.73	176.62	174.60	176.55	142.92	1,408,600
2021-08-02	176.22	176.89	175.18	175.29	141.90	995,500
2021-07-30	174.37	177.00	174.11	174.14	140.97	765,500
2021-07-29	173.34	174.66	172.53	173.74	140.65	524,000
2021-07-28	172.46	173.75	170.16	172.57	139.70	871,700
2021-07-27	170.78	173.31	169.55	171.80	139.08	861,100
2021-07-26	171.01	171.79	169.43	170.76	138.23	737,400
2021-07-23	169.00	171.96	168.44	171.41	138.76	433,300
2021-07-22	167.44	168.96	167.10	168.77	136.62	754,000
2021-07-21	170.20	170.62	167.29	167.45	135.55	1,088,600
2021-07-20	169.36	171.74	169.36	170.65	138.14	1,138,900

← NewerPage 22 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.