Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	107.21	107.36	106.66	107.20	81.874	801,800
2019-11-14	105.66	107.23	105.66	107.11	81.806	714,900
2019-11-13	104.85	106.10	104.57	105.36	80.469	772,600
2019-11-12	105.83	107.14	104.39	104.47	79.789	716,100
2019-11-11	106.21	106.80	105.37	105.66	80.698	829,300
2019-11-08	107.85	108.18	106.06	106.29	81.179	735,500
2019-11-07	108.43	109.01	107.64	107.97	82.462	803,400
2019-11-06	107.56	109.07	107.06	108.90	83.173	917,100
2019-11-05	108.37	108.74	105.93	107.11	81.806	1,522,500
2019-11-04	110.98	110.98	108.69	109.01	83.257	1,048,100
2019-11-01	112.36	113.04	110.10	111.22	84.945	925,100
2019-10-31	111.17	112.37	110.98	112.27	85.747	1,152,500
2019-10-30	112.14	112.41	108.05	110.85	84.662	2,113,200
2019-10-29	112.16	113.52	111.95	112.73	86.098	783,600
2019-10-28	112.12	112.82	111.59	112.07	85.594	965,000
2019-10-25	114.54	114.78	112.03	112.23	85.716	795,500
2019-10-24	115.87	116.51	115.00	115.55	88.252	622,900
2019-10-23	115.29	115.95	114.55	115.68	88.351	975,900
2019-10-22	115.75	116.52	114.99	115.22	88.000	911,700
2019-10-21	114.03	115.92	114.03	115.64	88.320	970,900
2019-10-18	114.30	114.55	113.43	114.24	87.251	906,900
2019-10-17	115.05	115.52	114.23	114.30	87.297	579,400
2019-10-16	114.89	115.20	114.11	115.17	87.961	755,600
2019-10-15	115.25	115.56	113.81	115.00	87.832	606,300
2019-10-14	115.82	116.00	114.86	115.24	88.015	440,300
2019-10-11	116.00	116.33	115.46	115.67	88.343	709,800
2019-10-10	116.62	116.99	115.69	116.28	88.809	545,000
2019-10-09	117.34	117.81	116.65	116.86	89.252	472,700
2019-10-08	116.89	117.81	115.76	117.02	89.374	930,300
2019-10-07	116.89	117.49	116.55	116.75	89.168	509,600
2019-10-04	116.83	117.84	116.31	117.45	89.703	573,400
2019-10-03	115.47	117.21	115.42	116.65	89.092	1,337,600
2019-10-02	115.82	116.74	114.99	115.20	87.984	818,900
2019-10-01	116.51	116.71	113.93	115.67	88.343	806,000
2019-09-30	116.46	117.78	116.44	116.82	89.222	763,800
2019-09-27	118.04	118.08	115.90	116.69	89.122	631,500
2019-09-26	117.41	118.25	116.83	117.98	90.108	939,200
2019-09-25	116.40	117.15	116.09	117.07	89.413	791,900
2019-09-24	116.12	116.87	115.33	116.34	88.855	1,399,100
2019-09-23	115.52	116.24	115.36	115.74	88.397	996,100
2019-09-20	117.38	117.81	115.71	115.98	88.580	1,712,700
2019-09-19	117.45	117.58	116.19	116.85	89.245	791,100
2019-09-18	117.92	118.15	115.82	116.83	89.229	693,200
2019-09-17	117.72	118.47	117.16	117.72	89.909	845,200
2019-09-16	115.07	117.27	114.27	117.12	89.451	1,031,200
2019-09-13	116.27	116.85	115.54	116.12	88.687	1,073,500
2019-09-12	117.68	118.92	116.65	117.00	88.672	965,000
2019-09-11	115.34	116.94	114.63	116.54	88.323	841,100
2019-09-10	117.61	118.14	115.01	115.78	87.747	1,088,300
2019-09-09	119.64	119.88	117.73	118.28	89.642	1,292,700
2019-09-06	121.54	121.87	119.66	119.74	90.748	917,800
2019-09-05	123.17	123.74	120.77	121.20	91.855	1,009,100
2019-09-04	122.99	124.46	122.69	123.52	93.613	1,050,800
2019-09-03	121.79	123.37	121.64	122.46	92.810	906,100
2019-08-30	121.45	122.28	120.73	121.92	92.401	678,600
2019-08-29	121.46	121.67	120.54	121.21	91.862	821,300
2019-08-28	121.58	121.93	120.97	121.00	91.703	616,700
2019-08-27	121.95	122.82	121.17	121.23	91.878	676,500
2019-08-26	121.22	121.73	120.34	121.52	92.097	567,900
2019-08-23	121.75	123.16	120.53	121.00	91.703	805,300

← NewerPage 30 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.