Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	171.32	171.91	166.65	168.48	136.39	1,381,300
2021-07-16	173.16	173.73	171.76	171.94	139.19	1,073,800
2021-07-15	172.47	173.64	172.19	172.73	139.83	1,108,000
2021-07-14	171.80	173.64	171.80	172.36	139.53	746,200
2021-07-13	174.37	174.68	171.30	171.59	138.91	591,000
2021-07-12	172.95	174.89	172.70	174.68	141.41	543,400
2021-07-09	170.23	173.37	169.12	173.19	140.20	546,700
2021-07-08	170.45	171.78	169.31	169.52	137.23	865,000
2021-07-07	170.47	172.25	169.20	171.50	138.83	1,265,700
2021-07-06	166.95	171.43	166.13	170.84	138.30	736,400
2021-07-02	165.45	166.95	165.18	166.86	135.08	549,600
2021-07-01	163.19	165.94	162.77	164.91	133.50	830,200
2021-06-30	164.69	166.13	163.41	163.82	132.62	1,007,500
2021-06-29	165.95	166.58	164.19	164.63	133.27	554,800
2021-06-28	166.25	166.26	164.34	165.59	134.05	556,100
2021-06-25	164.00	170.04	163.28	166.39	134.70	2,392,300
2021-06-24	164.85	165.36	163.13	163.73	132.54	732,700
2021-06-23	162.48	165.19	162.07	164.78	133.39	654,900
2021-06-22	163.78	164.85	162.88	162.93	131.89	429,400
2021-06-21	159.90	163.85	159.90	163.66	132.49	554,400
2021-06-18	161.87	162.82	159.34	159.41	129.05	1,358,800
2021-06-17	159.32	161.69	158.34	161.36	130.62	989,000
2021-06-16	160.57	161.38	159.34	159.53	129.14	1,219,400
2021-06-15	160.00	160.37	158.74	159.98	129.51	512,700
2021-06-14	158.67	159.98	157.77	159.94	129.47	644,000
2021-06-11	158.79	159.64	157.46	159.45	128.27	487,300
2021-06-10	158.34	159.96	157.88	159.16	128.03	461,300
2021-06-09	158.75	159.54	158.14	158.57	127.56	462,000
2021-06-08	156.81	158.73	156.57	158.51	127.51	661,700
2021-06-07	154.71	157.35	154.31	156.58	125.96	877,400
2021-06-04	154.66	154.99	153.15	154.17	124.02	558,700
2021-06-03	154.17	154.28	152.75	153.78	123.71	606,600
2021-06-02	152.71	154.31	151.63	154.00	123.88	677,300
2021-06-01	149.85	152.03	149.00	152.01	122.28	627,500
2021-05-28	148.43	150.23	148.29	149.81	120.51	890,600
2021-05-27	147.48	148.29	145.96	147.30	118.49	767,000
2021-05-26	147.36	148.91	146.77	147.29	118.49	557,100
2021-05-25	146.88	148.48	145.67	147.77	118.87	497,200
2021-05-24	146.07	147.56	145.64	146.91	118.18	509,600
2021-05-21	145.99	146.84	145.14	145.83	117.31	563,900
2021-05-20	145.28	146.12	145.10	146.04	117.48	740,600
2021-05-19	144.88	145.06	142.51	144.93	116.59	723,300
2021-05-18	145.00	146.48	144.15	145.25	116.84	507,600
2021-05-17	145.21	146.42	144.60	145.61	117.13	455,600
2021-05-14	143.63	145.26	143.63	144.63	116.35	497,200
2021-05-13	142.02	146.21	141.85	144.99	116.64	475,900
2021-05-12	145.17	145.67	141.67	141.80	114.07	533,400
2021-05-11	147.13	147.13	143.79	145.10	116.72	553,800
2021-05-10	148.02	149.22	147.46	147.84	118.93	527,600
2021-05-07	145.29	147.53	145.03	147.24	118.45	630,600
2021-05-06	146.19	146.68	144.97	145.56	117.09	660,700
2021-05-05	147.64	147.64	144.02	145.85	117.33	767,400
2021-05-04	145.93	148.37	145.93	148.24	119.25	694,500
2021-05-03	148.70	148.96	145.17	145.62	117.14	730,400
2021-04-30	146.66	149.43	145.85	148.69	119.61	1,125,600
2021-04-29	147.17	149.04	145.64	146.82	118.11	1,259,400
2021-04-28	147.86	148.31	145.93	146.58	117.91	540,600
2021-04-27	146.67	147.55	145.53	147.26	118.46	457,600
2021-04-26	148.35	148.89	145.87	146.59	117.92	622,800
2021-04-23	146.73	148.00	146.33	147.54	118.69	556,900

← NewerPage 23 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.