Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	115.72	117.02	115.04	116.32	92.092	1,494,200
2020-10-28	116.60	117.52	114.39	115.70	91.601	1,132,200
2020-10-27	118.77	120.29	116.99	117.09	92.702	1,021,300
2020-10-26	118.04	118.72	116.13	118.61	93.905	1,360,400
2020-10-23	118.00	118.70	117.06	118.66	93.945	920,300
2020-10-22	115.08	117.65	115.08	117.46	92.995	930,700
2020-10-21	114.67	116.34	114.24	115.35	91.324	1,171,000
2020-10-20	114.58	115.47	113.93	114.37	90.548	800,600
2020-10-19	114.81	115.07	113.45	113.73	90.042	869,600
2020-10-16	114.70	115.50	114.13	114.63	90.754	1,310,200
2020-10-15	112.88	115.12	112.80	114.94	91.000	1,357,800
2020-10-14	113.48	113.82	112.71	113.37	89.757	887,400
2020-10-13	114.40	114.40	110.64	113.15	89.582	2,469,000
2020-10-12	113.42	114.10	111.75	113.91	90.184	723,300
2020-10-09	114.47	114.54	112.18	113.35	89.741	1,137,100
2020-10-08	112.76	113.96	112.59	113.75	90.057	1,029,800
2020-10-07	112.58	113.19	111.28	112.53	89.092	1,069,100
2020-10-06	113.43	114.29	110.95	111.95	88.632	1,716,200
2020-10-05	113.00	113.14	108.61	112.79	89.297	1,198,400
2020-10-02	108.69	112.86	107.48	112.39	88.981	1,405,300
2020-10-01	107.31	109.78	107.09	109.24	86.487	1,061,500
2020-09-30	107.69	108.30	106.14	106.99	84.705	1,056,000
2020-09-29	107.89	108.56	106.39	107.24	84.903	630,500
2020-09-28	107.02	108.73	106.37	108.12	85.600	797,000
2020-09-25	103.43	105.71	102.74	105.45	83.486	1,453,300
2020-09-24	104.97	105.47	103.10	103.92	82.275	853,900
2020-09-23	107.85	107.85	103.58	104.39	82.647	1,224,000
2020-09-22	107.25	109.19	107.25	107.84	85.378	976,100
2020-09-21	107.93	109.61	105.55	107.56	85.157	1,038,000
2020-09-18	110.20	111.00	109.25	109.32	86.550	1,310,000
2020-09-17	111.42	112.36	109.92	111.21	88.046	770,400
2020-09-16	111.67	113.19	111.07	112.29	88.902	1,096,100
2020-09-15	111.18	112.51	110.32	111.15	87.999	615,100
2020-09-14	110.89	111.62	110.58	111.33	88.142	783,600
2020-09-11	109.98	112.34	108.95	111.19	87.318	650,900
2020-09-10	110.42	110.71	109.31	109.88	86.289	449,800
2020-09-09	108.80	112.50	108.80	110.82	87.028	940,900
2020-09-08	107.90	109.25	106.47	108.03	84.837	643,200
2020-09-04	108.13	109.21	106.27	108.35	85.088	710,300
2020-09-03	109.30	109.95	107.31	108.15	84.931	462,800
2020-09-02	106.79	108.51	106.14	108.46	85.174	904,100
2020-09-01	106.99	107.41	105.65	106.85	83.910	436,300
2020-08-31	106.02	106.97	105.40	106.55	83.674	816,600
2020-08-28	106.54	106.76	105.23	106.74	83.824	619,300
2020-08-27	106.38	106.96	106.20	106.53	83.659	581,900
2020-08-26	105.31	105.84	103.86	105.80	83.085	608,200
2020-08-25	106.43	106.69	104.65	106.06	83.290	821,400
2020-08-24	105.31	106.74	104.75	106.24	83.431	510,800
2020-08-21	104.53	105.43	104.04	105.31	82.701	807,800
2020-08-20	102.01	104.21	101.89	104.16	81.797	627,400
2020-08-19	104.50	104.76	101.98	102.20	80.258	500,500
2020-08-18	104.75	105.52	103.98	105.09	82.528	616,100
2020-08-17	104.22	104.72	103.42	104.68	82.206	687,300
2020-08-14	103.03	105.22	103.03	104.21	81.837	622,200
2020-08-13	103.11	104.65	102.51	103.03	80.910	603,900
2020-08-12	103.32	103.73	101.97	103.49	81.271	711,900
2020-08-11	105.90	106.36	102.60	102.99	80.879	632,900
2020-08-10	104.11	105.78	103.68	105.03	82.481	646,300
2020-08-07	100.81	104.26	100.60	103.76	81.483	1,024,800
2020-08-06	100.94	101.57	97.400	101.10	79.394	1,145,400

← NewerPage 26 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.