Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	105.47	105.47	103.94	104.77	78.746	1,051,900
2019-05-28	107.39	107.86	105.26	105.30	79.145	1,584,600
2019-05-24	107.22	107.83	106.74	106.98	80.407	750,800
2019-05-23	106.02	107.02	106.02	106.69	80.189	1,104,600
2019-05-22	106.67	107.00	106.11	106.25	79.859	476,800
2019-05-21	106.04	106.87	105.71	106.51	80.054	775,600
2019-05-20	105.98	106.47	105.37	105.87	79.573	546,200
2019-05-17	105.97	106.28	105.46	105.99	79.663	1,131,700
2019-05-16	106.18	107.09	106.18	106.25	79.859	710,200
2019-05-15	106.82	107.85	106.31	106.53	80.069	688,800
2019-05-14	107.77	108.20	105.73	106.63	80.144	1,241,800
2019-05-13	105.17	107.62	105.17	107.62	80.888	1,529,000
2019-05-10	103.84	106.16	103.84	105.88	79.581	523,500
2019-05-09	103.25	104.14	102.89	103.79	78.010	1,012,900
2019-05-08	104.26	105.28	103.10	103.43	77.739	1,428,200
2019-05-07	106.03	106.04	103.55	104.16	78.288	954,900
2019-05-06	106.21	106.69	105.44	106.25	79.859	396,800
2019-05-03	106.75	107.18	105.72	106.28	79.881	624,300
2019-05-02	106.02	107.09	105.10	106.46	80.016	1,075,200
2019-05-01	103.50	108.07	103.10	105.99	79.663	1,650,000
2019-04-30	102.97	104.43	102.40	103.69	77.935	1,337,300
2019-04-29	103.58	103.90	102.00	102.65	77.153	1,468,100
2019-04-26	102.44	104.03	101.77	103.56	77.837	1,107,700
2019-04-25	101.46	102.36	101.17	102.04	76.694	604,000
2019-04-24	100.56	101.99	100.29	101.81	76.522	497,200
2019-04-23	99.690	100.31	99.300	100.09	75.229	570,800
2019-04-22	100.23	100.52	97.950	99.240	74.590	773,700
2019-04-18	99.810	100.92	99.500	100.70	75.687	625,100
2019-04-17	100.11	100.33	98.950	99.790	75.003	751,200
2019-04-16	101.62	101.62	99.400	100.03	75.184	440,700
2019-04-15	102.36	102.69	101.23	101.68	76.424	469,600
2019-04-12	101.57	102.21	100.80	102.19	76.807	448,100
2019-04-11	102.18	102.53	100.97	101.60	76.364	700,100
2019-04-10	101.36	102.31	101.32	101.99	76.657	805,400
2019-04-09	100.44	101.67	99.920	100.99	75.905	644,600
2019-04-08	101.23	101.34	99.620	100.13	75.259	1,102,900
2019-04-05	101.14	101.71	100.80	101.64	76.394	439,400
2019-04-04	102.12	102.31	100.65	100.92	75.853	442,500
2019-04-03	102.15	102.61	101.00	102.19	76.807	880,700
2019-04-02	101.25	102.28	100.15	102.09	76.732	1,988,900
2019-04-01	101.00	101.30	99.850	101.18	76.048	1,001,900
2019-03-29	102.63	102.75	101.55	101.91	76.597	848,000
2019-03-28	101.48	102.78	101.13	102.76	77.236	510,900
2019-03-27	101.95	102.02	100.55	101.15	76.025	673,300
2019-03-26	101.48	101.85	100.53	101.79	76.506	668,500
2019-03-25	100.65	101.91	100.26	101.34	76.168	492,300
2019-03-22	101.00	102.29	100.39	100.61	75.620	866,200
2019-03-21	98.660	100.78	98.460	100.66	75.657	547,500
2019-03-20	98.710	99.590	98.060	99.270	74.612	1,046,100
2019-03-19	99.260	99.480	98.480	98.930	74.357	909,400
2019-03-18	99.780	99.930	98.660	99.150	74.522	814,100
2019-03-15	100.10	100.50	99.350	99.780	74.996	1,792,400
2019-03-14	99.600	100.23	97.690	100.05	75.199	1,352,100
2019-03-13	99.650	101.25	99.500	100.15	74.627	630,500
2019-03-12	99.000	99.690	98.690	99.640	74.247	523,500
2019-03-11	97.320	98.930	97.320	98.890	73.689	709,700
2019-03-08	96.930	97.590	96.310	97.060	72.325	469,200
2019-03-07	97.560	98.100	96.540	96.930	72.228	703,700
2019-03-06	98.050	98.180	97.080	97.250	72.466	622,500
2019-03-05	96.110	97.850	96.110	97.800	72.876	979,500

← NewerPage 32 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.