Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	90.960	93.000	90.280	91.880	71.464	901,500
2020-05-08	89.480	92.030	89.100	91.690	71.316	847,300
2020-05-07	84.920	88.560	84.630	88.170	68.578	1,296,400
2020-05-06	86.120	86.120	83.330	84.000	65.335	840,800
2020-05-05	85.550	87.450	85.150	85.900	66.813	699,700
2020-05-04	87.710	87.720	84.410	85.300	66.346	983,100
2020-05-01	86.850	87.560	83.070	87.160	67.793	1,386,000
2020-04-30	88.500	89.180	87.110	88.240	68.633	1,018,300
2020-04-29	94.040	94.860	89.280	89.540	69.644	1,177,000
2020-04-28	93.110	94.410	91.960	92.670	72.078	1,309,800
2020-04-27	89.330	91.700	88.190	91.660	71.293	913,500
2020-04-24	88.750	89.600	88.000	88.890	69.138	1,285,900
2020-04-23	91.170	91.590	87.750	87.920	68.384	1,211,200
2020-04-22	89.920	91.670	89.500	91.500	71.168	793,800
2020-04-21	88.070	89.380	86.650	88.820	69.084	955,900
2020-04-20	92.560	93.330	89.300	89.360	69.504	1,099,100
2020-04-17	91.320	93.890	91.320	93.100	72.413	1,106,100
2020-04-16	93.300	94.500	91.280	91.380	71.075	1,198,600
2020-04-15	95.510	96.250	91.880	93.000	72.335	1,456,900
2020-04-14	97.340	99.450	95.240	95.620	74.373	1,680,000
2020-04-13	101.99	102.33	95.780	96.450	75.018	1,313,000
2020-04-09	98.710	105.02	98.390	102.91	80.043	1,660,000
2020-04-08	96.890	98.730	95.670	98.190	76.372	1,788,900
2020-04-07	101.00	102.41	97.210	97.470	75.812	1,406,800
2020-04-06	97.900	100.29	97.020	99.880	77.686	1,448,700
2020-04-03	95.240	97.570	94.360	96.130	74.770	1,733,400
2020-04-02	92.670	96.960	91.140	95.960	74.637	2,234,900
2020-04-01	92.550	96.690	91.810	94.000	73.113	2,317,900
2020-03-31	95.680	97.020	93.600	95.760	74.482	2,695,600
2020-03-30	96.700	98.810	93.630	96.750	75.252	2,442,400
2020-03-27	87.900	97.160	87.620	96.020	74.684	1,769,000
2020-03-26	82.940	90.290	82.180	89.830	69.869	1,469,600
2020-03-25	77.530	87.180	77.150	83.040	64.588	1,057,700
2020-03-24	76.480	79.480	74.870	78.320	60.917	1,945,200
2020-03-23	79.720	80.230	72.700	74.610	58.031	1,702,900
2020-03-20	86.730	86.730	77.700	79.720	62.006	2,037,600
2020-03-19	89.260	90.710	84.300	86.700	67.435	2,297,200
2020-03-18	81.640	92.410	80.600	89.970	69.978	2,893,700
2020-03-17	82.830	88.250	81.960	86.230	67.069	1,931,300
2020-03-16	89.730	92.500	81.390	81.640	63.499	2,025,200
2020-03-13	99.060	100.27	92.820	96.580	75.120	2,030,500
2020-03-12	99.800	102.89	95.910	96.280	74.186	2,108,700
2020-03-11	105.29	105.92	103.52	104.40	80.443	1,371,100
2020-03-10	107.52	108.32	101.29	107.58	82.893	1,597,100
2020-03-09	105.63	108.26	104.05	105.90	81.599	1,380,900
2020-03-06	108.28	110.40	106.48	110.02	84.773	972,100
2020-03-05	108.76	110.87	107.82	110.56	85.189	979,600
2020-03-04	107.26	112.44	106.63	109.79	84.596	1,457,600
2020-03-03	105.39	107.39	104.04	105.65	81.406	1,211,800
2020-03-02	101.16	105.88	101.12	105.40	81.213	1,287,500
2020-02-28	100.21	101.53	97.080	100.36	77.330	2,162,400
2020-02-27	107.03	107.84	100.67	100.69	77.584	1,480,900
2020-02-26	106.67	109.76	105.94	107.66	82.955	1,376,200
2020-02-25	109.07	109.07	105.71	107.00	82.446	1,138,300
2020-02-24	108.92	111.30	108.30	108.81	83.841	1,114,600
2020-02-21	107.12	109.80	107.08	109.20	84.141	929,500
2020-02-20	107.44	108.11	105.22	107.31	82.685	1,284,200
2020-02-19	112.67	112.68	106.46	107.48	82.816	2,034,300
2020-02-18	115.62	115.81	114.78	115.40	88.919	857,200
2020-02-14	113.37	115.45	113.17	115.43	88.942	665,400

← NewerPage 28 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.