Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	112.32	113.30	112.18	113.04	87.100	596,100
2020-02-12	111.33	112.76	111.17	112.16	86.422	620,200
2020-02-11	111.23	112.04	111.09	111.55	85.952	449,400
2020-02-10	110.89	111.25	110.37	111.25	85.721	413,700
2020-02-07	110.43	111.07	110.08	110.21	84.920	387,900
2020-02-06	109.46	110.60	109.46	110.02	84.773	426,600
2020-02-05	109.84	110.31	109.18	109.47	84.349	803,000
2020-02-04	109.41	110.59	109.41	110.21	84.920	511,800
2020-02-03	110.72	111.19	109.47	109.58	84.434	611,700
2020-01-31	110.68	111.10	109.97	110.68	85.282	668,300
2020-01-30	109.30	110.65	109.01	110.58	85.205	568,200
2020-01-29	110.65	110.71	109.04	109.45	84.334	1,283,400
2020-01-28	110.86	111.54	110.18	110.52	85.158	593,000
2020-01-27	110.68	111.55	110.41	111.00	85.528	427,800
2020-01-24	110.62	111.05	110.25	110.93	85.474	353,500
2020-01-23	109.94	110.83	109.40	110.56	85.189	790,600
2020-01-22	113.00	113.29	109.19	109.71	84.534	1,184,000
2020-01-21	111.86	112.97	111.50	112.75	86.877	728,900
2020-01-17	111.12	112.00	110.21	111.56	85.960	1,616,400
2020-01-16	109.81	110.96	109.44	110.91	85.459	863,800
2020-01-15	108.84	109.81	108.67	109.59	84.442	1,268,300
2020-01-14	108.00	108.39	107.02	108.35	83.486	1,062,600
2020-01-13	107.77	108.23	107.08	108.12	83.309	1,045,700
2020-01-10	106.07	107.86	105.90	107.77	83.040	817,400
2020-01-09	105.88	106.82	105.64	105.88	81.583	639,800
2020-01-08	105.99	106.41	105.15	106.18	81.814	791,200
2020-01-07	105.89	106.26	105.26	105.97	81.653	893,600
2020-01-06	106.51	107.02	105.71	106.45	82.022	1,207,800
2020-01-03	104.58	106.59	104.40	106.52	82.076	745,000
2020-01-02	105.88	105.93	104.23	104.73	80.697	950,900
2019-12-31	104.45	105.62	104.25	105.62	81.383	1,026,800
2019-12-30	104.21	104.80	103.59	104.32	80.381	688,800
2019-12-27	104.87	105.14	104.07	104.51	80.528	446,700
2019-12-26	104.55	104.65	103.65	104.60	80.597	374,700
2019-12-24	103.95	104.55	103.48	104.40	80.443	171,000
2019-12-23	104.75	105.14	103.65	103.80	79.981	462,500
2019-12-20	104.18	105.13	103.83	104.47	80.497	1,564,100
2019-12-19	103.31	104.19	103.09	103.85	80.019	621,400
2019-12-18	102.70	103.92	102.60	103.51	79.757	901,400
2019-12-17	103.29	103.79	102.43	102.69	79.125	1,002,600
2019-12-16	102.41	103.46	101.64	103.24	79.549	1,134,100
2019-12-13	101.89	102.61	100.83	102.29	78.817	1,153,100
2019-12-12	104.93	105.13	101.86	102.40	78.208	1,590,900
2019-12-11	105.61	105.81	104.03	104.96	80.164	1,368,200
2019-12-10	106.56	106.73	104.20	105.42	80.515	1,008,100
2019-12-09	107.64	107.65	106.39	106.63	81.439	899,800
2019-12-06	107.08	107.88	106.59	107.50	82.103	932,700
2019-12-05	106.31	107.08	106.01	107.08	81.783	612,100
2019-12-04	105.70	106.98	105.55	106.45	81.302	1,006,600
2019-12-03	104.91	106.39	104.91	106.24	81.141	812,500
2019-12-02	105.73	105.96	104.32	104.61	79.896	762,200
2019-11-29	106.42	106.91	105.72	106.05	80.996	449,600
2019-11-27	106.50	106.51	105.68	106.21	81.118	580,200
2019-11-26	105.37	107.01	104.94	107.00	81.722	2,357,400
2019-11-25	105.97	106.42	104.85	105.06	80.240	1,277,900
2019-11-22	105.99	106.00	104.48	105.60	80.652	933,800
2019-11-21	106.55	106.63	105.20	105.64	80.683	833,200
2019-11-20	107.22	107.60	106.02	106.97	81.699	630,100
2019-11-19	106.77	107.18	105.80	106.80	81.569	1,219,400
2019-11-18	107.00	107.74	106.09	106.50	81.340	948,600

← NewerPage 29 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.