Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	121.00	121.65	120.21	121.37	91.984	1,305,600
2019-08-21	121.31	121.87	120.64	120.77	91.529	1,000,100
2019-08-20	122.83	122.87	120.62	120.96	91.673	730,500
2019-08-19	121.05	122.03	120.18	121.71	92.241	619,400
2019-08-16	121.13	121.36	120.39	120.62	91.415	944,900
2019-08-15	118.29	121.09	118.07	120.80	91.552	771,500
2019-08-14	119.07	119.42	117.88	117.97	89.407	565,100
2019-08-13	119.05	119.37	117.49	119.01	90.195	761,100
2019-08-12	118.61	119.25	118.07	119.10	90.263	667,400
2019-08-09	118.73	119.19	117.46	118.64	89.915	1,288,300
2019-08-08	116.84	118.81	115.94	118.71	89.968	841,300
2019-08-07	115.25	117.62	114.47	116.98	88.657	840,900
2019-08-06	113.82	116.16	113.62	115.25	87.345	995,300
2019-08-05	114.90	115.59	112.63	114.12	86.489	1,041,500
2019-08-02	114.34	115.40	113.17	114.81	87.012	716,300
2019-08-01	112.79	114.46	111.81	114.15	86.512	713,900
2019-07-31	111.85	114.27	111.70	112.39	85.178	1,424,200
2019-07-30	111.29	112.82	111.13	111.90	84.807	699,400
2019-07-29	110.70	112.18	110.47	111.41	84.435	568,400
2019-07-26	110.01	110.70	109.44	110.26	83.564	456,700
2019-07-25	109.96	110.24	109.17	109.95	83.329	517,600
2019-07-24	110.13	110.15	108.95	109.82	83.230	664,400
2019-07-23	108.63	110.02	108.25	110.00	83.367	327,000
2019-07-22	108.85	109.32	108.01	108.69	82.374	450,900
2019-07-19	111.22	111.37	108.50	108.69	82.374	650,000
2019-07-18	110.98	111.53	110.23	111.09	84.193	524,500
2019-07-17	111.82	112.27	110.65	111.34	84.382	417,700
2019-07-16	111.72	111.95	111.01	111.40	84.428	518,600
2019-07-15	111.30	112.62	110.94	111.99	84.875	788,900
2019-07-12	110.85	111.12	110.08	110.86	84.018	337,400
2019-07-11	111.18	111.62	110.06	110.60	83.821	510,500
2019-07-10	110.87	111.57	109.75	111.44	84.458	547,100
2019-07-09	109.40	110.80	109.35	110.56	83.791	491,200
2019-07-08	108.53	109.83	108.29	109.42	82.927	568,400
2019-07-05	107.95	108.90	106.77	108.50	82.230	378,700
2019-07-03	107.39	108.62	107.39	108.50	82.230	519,800
2019-07-02	106.16	108.56	106.16	107.31	81.328	1,801,300
2019-07-01	106.65	106.65	104.22	105.71	80.115	717,000
2019-06-28	105.49	106.56	105.48	106.10	80.411	1,194,800
2019-06-27	105.74	106.38	105.17	105.61	80.040	614,600
2019-06-26	106.42	106.43	104.12	105.06	79.623	1,229,900
2019-06-25	107.58	107.88	106.39	106.39	80.631	798,900
2019-06-24	107.95	108.26	106.87	107.23	81.267	800,500
2019-06-21	108.99	108.99	106.89	107.74	81.654	1,681,600
2019-06-20	109.49	109.76	108.60	109.08	82.669	886,100
2019-06-19	107.84	109.62	107.07	109.09	82.677	765,500
2019-06-18	109.23	109.23	107.17	108.35	82.116	1,014,100
2019-06-17	108.53	109.23	108.32	108.76	82.427	737,400
2019-06-14	108.01	108.88	107.90	108.06	81.896	913,000
2019-06-13	108.03	108.44	107.55	108.05	81.889	880,100
2019-06-12	109.40	110.43	108.76	108.83	81.798	541,100
2019-06-11	109.26	109.51	107.96	109.11	82.008	604,900
2019-06-10	109.49	109.57	108.64	109.12	82.016	441,300
2019-06-07	109.64	110.79	109.23	109.48	82.286	803,000
2019-06-06	109.84	109.95	108.38	108.91	81.858	742,700
2019-06-05	107.00	109.83	106.59	109.73	82.474	787,800
2019-06-04	106.88	106.88	105.41	106.37	79.949	835,500
2019-06-03	107.58	107.90	105.80	107.05	80.460	948,000
2019-05-31	105.65	107.59	105.30	107.16	80.543	657,600
2019-05-30	104.92	105.79	104.73	105.66	79.415	599,100

← NewerPage 31 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.