Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	105.67	105.96	101.28	102.27	80.313	1,142,600
2020-08-04	102.11	105.79	101.59	105.12	82.551	1,051,500
2020-08-03	102.56	102.56	101.16	101.92	80.038	965,900
2020-07-31	101.39	103.44	100.15	103.34	81.153	1,047,700
2020-07-30	99.860	101.81	99.430	101.51	79.716	1,665,600
2020-07-29	99.880	101.19	99.290	100.86	79.206	895,700
2020-07-28	95.770	99.710	95.770	99.590	78.209	916,500
2020-07-27	95.150	95.870	94.100	95.560	75.044	556,800
2020-07-24	97.700	98.070	95.250	95.400	74.918	802,200
2020-07-23	97.510	97.980	96.410	96.960	76.143	564,500
2020-07-22	96.240	98.420	95.830	97.940	76.913	575,900
2020-07-21	97.470	97.990	96.400	96.770	75.994	762,600
2020-07-20	98.480	98.790	96.640	96.970	76.151	991,200
2020-07-17	96.890	99.090	95.790	98.680	77.494	1,124,100
2020-07-16	97.790	98.380	96.420	96.700	75.939	951,400
2020-07-15	98.080	98.610	97.350	98.080	77.023	870,800
2020-07-14	96.440	97.790	96.080	97.300	76.410	740,600
2020-07-13	96.650	96.870	95.630	96.000	75.389	811,500
2020-07-10	95.430	96.670	95.430	96.250	75.586	804,000
2020-07-09	95.410	95.840	93.790	95.210	74.769	429,700
2020-07-08	95.130	95.910	94.670	95.670	75.130	933,900
2020-07-07	95.280	96.300	94.580	95.080	74.667	609,000
2020-07-06	99.040	99.220	95.820	96.210	75.554	543,700
2020-07-02	98.080	98.700	96.710	97.250	76.371	755,800
2020-07-01	92.520	97.240	92.040	96.960	76.143	853,000
2020-06-30	92.000	93.960	91.360	92.370	72.539	1,201,800
2020-06-29	91.850	92.140	90.790	91.830	72.115	512,500
2020-06-26	91.770	92.810	90.310	91.010	71.471	1,124,700
2020-06-25	90.260	91.890	89.840	91.790	72.083	721,300
2020-06-24	90.770	91.710	88.880	90.480	71.054	1,023,300
2020-06-23	93.720	94.350	91.500	91.670	71.989	809,300
2020-06-22	92.450	93.830	90.800	92.820	72.892	759,200
2020-06-19	96.900	96.900	92.730	92.970	73.010	2,966,900
2020-06-18	96.050	96.230	94.160	95.520	75.012	667,100
2020-06-17	98.180	98.660	96.280	96.990	76.167	637,300
2020-06-16	100.18	100.29	96.830	97.620	76.662	942,800
2020-06-15	94.770	98.040	94.030	97.420	76.504	918,000
2020-06-12	95.880	97.260	93.550	96.710	75.947	811,600
2020-06-11	98.130	98.870	93.960	94.120	73.206	1,260,000
2020-06-10	103.09	103.09	100.00	100.66	78.293	657,600
2020-06-09	103.10	103.66	101.33	102.95	80.074	806,600
2020-06-08	103.86	106.35	103.53	104.56	81.326	905,300
2020-06-05	103.96	106.37	103.09	103.34	80.377	1,247,700
2020-06-04	101.95	102.20	100.01	101.46	78.915	771,300
2020-06-03	100.28	103.27	100.28	102.38	79.631	1,280,900
2020-06-02	100.00	100.61	97.890	100.18	77.920	1,504,000
2020-06-01	96.840	99.220	95.260	98.820	76.862	940,700
2020-05-29	96.760	97.080	94.230	96.750	75.252	1,352,200
2020-05-28	94.680	97.340	93.630	97.220	75.617	885,200
2020-05-27	93.390	94.740	92.690	94.380	73.408	942,300
2020-05-26	88.190	92.460	88.020	92.190	71.705	1,017,000
2020-05-22	86.840	87.660	85.880	86.230	67.069	523,000
2020-05-21	87.050	88.300	86.300	86.930	67.614	510,600
2020-05-20	88.100	88.620	86.140	87.620	68.151	754,400
2020-05-19	86.620	88.060	85.390	87.450	68.018	754,800
2020-05-18	83.600	87.720	83.600	87.130	67.769	988,000
2020-05-15	83.770	83.830	80.860	81.810	63.632	1,113,000
2020-05-14	83.630	84.370	81.030	84.200	65.490	786,100
2020-05-13	84.830	86.480	83.770	84.390	65.638	1,036,700
2020-05-12	92.000	92.300	84.510	85.310	66.354	1,205,500

← NewerPage 27 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.