Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	146.73	148.00	146.33	147.54	118.69	556,900
2021-04-22	146.41	148.15	145.81	147.00	118.25	577,700
2021-04-21	146.57	147.68	146.01	146.38	117.75	490,500
2021-04-20	144.42	148.28	144.42	146.39	117.76	1,084,500
2021-04-19	143.01	144.12	141.94	143.93	115.78	623,800
2021-04-16	142.55	143.08	141.43	142.61	114.72	559,400
2021-04-15	139.95	142.22	139.78	142.18	114.38	604,100
2021-04-14	140.40	140.73	138.58	139.03	111.84	924,100
2021-04-13	139.65	141.74	139.31	141.15	113.55	707,700
2021-04-12	138.88	139.34	137.31	139.27	112.03	728,700
2021-04-09	137.94	138.90	137.33	138.38	111.32	464,200
2021-04-08	137.25	139.04	137.25	137.58	110.67	596,300
2021-04-07	137.40	138.07	136.42	137.60	110.69	732,600
2021-04-06	135.00	137.45	134.14	137.16	110.34	886,100
2021-04-05	135.37	135.54	132.99	135.01	108.61	866,500
2021-04-01	133.12	135.46	132.99	135.45	108.96	1,114,800
2021-03-31	132.61	134.76	131.07	132.55	106.63	1,374,300
2021-03-30	133.39	133.88	131.95	133.00	106.99	654,800
2021-03-29	133.03	134.66	130.95	133.20	107.15	858,600
2021-03-26	131.52	132.64	129.99	132.59	106.66	629,000
2021-03-25	131.67	131.67	128.40	131.00	105.38	679,300
2021-03-24	130.17	131.57	130.06	130.97	105.36	1,025,500
2021-03-23	128.44	130.89	127.48	130.40	104.90	1,088,200
2021-03-22	126.29	128.55	126.05	128.16	103.10	615,400
2021-03-19	130.46	130.79	126.04	126.35	101.64	2,427,300
2021-03-18	130.87	132.48	129.74	132.10	106.27	877,100
2021-03-17	133.95	133.95	130.70	131.34	105.66	824,600
2021-03-16	133.46	134.41	132.68	133.95	107.75	625,400
2021-03-15	132.32	134.52	131.84	133.51	107.40	1,069,600
2021-03-12	128.59	131.81	128.19	131.71	105.95	771,200
2021-03-11	128.74	130.65	128.74	129.35	103.25	842,000
2021-03-10	128.77	130.61	127.57	129.07	103.03	821,200
2021-03-09	126.24	129.17	126.24	127.73	101.96	646,000
2021-03-08	124.50	128.08	123.59	126.61	101.06	625,000
2021-03-05	122.80	124.35	120.91	123.80	98.820	622,300
2021-03-04	124.28	125.14	121.09	122.02	97.399	1,076,100
2021-03-03	124.12	124.86	122.74	123.38	98.485	854,200
2021-03-02	124.82	126.19	122.86	124.73	99.562	985,700
2021-03-01	126.82	128.59	123.73	123.79	98.812	900,400
2021-02-26	129.19	130.60	125.56	125.70	100.34	1,144,400
2021-02-25	126.87	131.59	126.87	129.53	103.39	941,100
2021-02-24	126.44	129.52	125.95	127.10	101.45	864,000
2021-02-23	126.00	131.06	125.18	126.50	100.97	1,260,300
2021-02-22	119.36	121.83	118.39	120.74	96.377	1,224,300
2021-02-19	118.70	120.37	117.35	119.63	95.491	2,001,200
2021-02-18	117.17	119.93	117.17	118.33	94.453	692,200
2021-02-17	117.27	118.44	116.49	117.78	94.014	642,100
2021-02-16	116.80	117.93	115.13	117.19	93.544	939,800
2021-02-12	117.55	117.55	115.87	116.88	93.296	468,500
2021-02-11	117.63	118.40	117.09	117.73	93.975	663,100
2021-02-10	120.87	120.99	117.63	118.31	94.438	537,900
2021-02-09	117.69	119.71	117.29	119.65	95.507	403,800
2021-02-08	116.42	117.25	115.73	117.18	93.536	435,200
2021-02-05	117.34	117.34	116.18	116.62	93.089	679,900
2021-02-04	116.59	118.17	115.82	116.94	93.344	600,300
2021-02-03	116.32	116.69	114.50	116.01	92.602	569,300
2021-02-02	116.58	117.58	115.14	117.12	93.488	811,200
2021-02-01	114.82	116.70	112.73	116.62	93.089	775,200
2021-01-29	112.62	115.29	111.54	113.79	90.830	1,106,700
2021-01-28	115.01	116.33	113.23	113.28	90.422	724,600

← NewerPage 24 of 79 · 4,731 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.