Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	116.43	117.93	114.47	115.12	91.891	760,900
2021-01-26	115.94	117.46	115.48	116.98	93.376	818,600
2021-01-25	115.25	116.81	114.19	115.95	92.554	659,200
2021-01-22	114.70	115.94	113.99	115.41	92.123	960,500
2021-01-21	113.80	115.22	113.44	114.69	91.548	631,300
2021-01-20	111.25	115.19	110.57	114.81	91.644	820,100
2021-01-19	112.46	112.57	110.93	111.66	89.129	560,400
2021-01-15	110.57	112.34	109.86	112.18	89.544	1,147,900
2021-01-14	112.16	112.18	109.42	110.28	88.028	1,021,700
2021-01-13	111.25	112.96	111.01	111.86	89.289	946,100
2021-01-12	110.97	112.63	110.36	111.90	89.321	601,300
2021-01-11	111.64	112.01	110.13	111.35	88.882	504,300
2021-01-08	109.35	112.22	109.27	112.05	89.441	731,000
2021-01-07	108.42	109.19	107.78	108.97	86.982	885,000
2021-01-06	108.54	109.48	106.56	108.71	86.775	948,900
2021-01-05	110.05	111.00	108.52	108.88	86.910	794,800
2021-01-04	115.73	116.15	110.20	110.29	88.036	772,900
2020-12-31	114.89	116.01	113.26	115.86	92.482	603,100
2020-12-30	113.99	115.20	113.77	114.71	91.564	622,300
2020-12-29	114.00	114.84	112.61	113.81	90.846	362,200
2020-12-28	114.80	114.80	112.73	113.80	90.838	464,000
2020-12-24	113.25	114.44	112.86	114.39	91.309	123,300
2020-12-23	115.70	115.70	112.72	112.83	90.063	604,800
2020-12-22	114.22	115.60	113.80	115.19	91.947	635,200
2020-12-21	112.34	114.64	111.56	114.22	91.173	745,600
2020-12-18	113.79	114.50	111.76	112.49	89.792	1,431,900
2020-12-17	112.19	114.43	111.75	114.17	91.133	1,076,900
2020-12-16	111.98	112.34	110.15	111.07	88.658	2,194,600
2020-12-15	110.34	111.72	108.53	111.65	89.121	1,950,400
2020-12-14	110.57	112.91	109.61	109.88	87.709	1,107,000
2020-12-11	109.93	111.69	109.65	110.40	87.405	1,067,600
2020-12-10	112.07	113.43	109.99	110.02	87.104	1,072,400
2020-12-09	113.57	113.80	111.30	112.50	89.068	653,600
2020-12-08	114.96	115.00	113.16	113.58	89.923	694,900
2020-12-07	113.60	115.36	113.60	115.00	91.047	1,192,800
2020-12-04	113.72	114.90	112.51	114.35	90.532	612,200
2020-12-03	111.63	113.60	111.29	113.50	89.860	876,800
2020-12-02	113.27	114.49	111.06	111.42	88.213	582,400
2020-12-01	112.93	114.18	111.66	113.66	89.986	1,044,700
2020-11-30	109.64	112.74	109.64	112.73	89.250	1,072,400
2020-11-27	111.87	111.87	109.25	110.00	87.089	253,100
2020-11-25	110.41	112.23	109.96	111.99	88.664	727,100
2020-11-24	111.64	111.81	109.50	110.00	87.089	1,121,400
2020-11-23	112.85	113.94	110.55	110.89	87.793	1,024,800
2020-11-20	112.33	113.01	111.34	112.69	89.218	685,200
2020-11-19	112.84	113.61	111.25	112.62	89.163	664,800
2020-11-18	117.84	117.91	113.12	113.12	89.559	697,700
2020-11-17	117.23	118.33	116.23	117.87	93.319	865,900
2020-11-16	119.20	119.32	115.05	117.91	93.351	1,012,800
2020-11-13	117.57	117.92	116.14	117.72	93.201	837,700
2020-11-12	118.17	118.30	114.46	115.58	91.506	603,700
2020-11-11	116.06	118.12	114.63	117.99	93.414	1,294,500
2020-11-10	106.92	115.51	106.33	115.51	91.451	1,700,100
2020-11-09	119.64	121.07	106.77	106.92	84.650	2,201,900
2020-11-06	114.88	116.04	112.45	112.72	89.242	1,876,000
2020-11-05	117.46	119.03	113.55	113.90	90.176	1,509,600
2020-11-04	117.00	119.62	116.32	117.35	92.908	1,469,500
2020-11-03	116.83	117.53	115.60	116.85	92.512	1,889,500
2020-11-02	116.55	117.55	115.14	115.85	91.720	1,158,500
2020-10-30	115.58	116.99	114.32	115.95	91.799	785,300

← NewerPage 25 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.