Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	95.990	96.490	95.270	96.300	71.759	918,100
2019-03-01	95.790	95.920	94.570	95.580	71.222	1,130,300
2019-02-28	94.380	96.540	93.690	95.940	71.490	1,764,000
2019-02-27	93.130	94.680	92.570	94.360	70.313	1,030,900
2019-02-26	93.750	93.800	92.680	93.490	69.665	935,300
2019-02-25	94.560	94.620	92.130	93.480	69.657	1,393,600
2019-02-22	92.880	94.570	92.160	94.560	70.462	1,418,200
2019-02-21	94.080	94.080	91.000	92.280	68.763	2,699,300
2019-02-20	99.040	99.280	95.650	96.000	71.535	1,672,500
2019-02-19	99.640	99.730	98.930	99.110	73.852	731,100
2019-02-15	99.340	99.790	98.570	99.720	74.307	802,700
2019-02-14	99.450	99.650	98.500	98.980	73.756	665,600
2019-02-13	98.730	99.720	98.470	99.320	74.009	675,600
2019-02-12	99.760	100.21	98.050	99.000	73.771	704,200
2019-02-11	100.19	100.57	99.740	99.960	74.486	654,900
2019-02-08	99.720	100.64	99.560	100.38	74.799	776,700
2019-02-07	98.330	99.850	97.980	99.600	74.218	710,000
2019-02-06	98.020	98.300	97.550	98.250	73.212	678,900
2019-02-05	98.510	98.510	97.180	98.030	73.048	710,400
2019-02-04	97.180	98.020	96.880	98.010	73.033	397,900
2019-02-01	98.670	98.670	95.950	97.620	72.742	709,500
2019-01-31	97.470	98.730	96.690	98.610	73.480	998,100
2019-01-30	96.260	97.670	96.060	97.530	72.675	1,332,600
2019-01-29	94.980	96.580	94.660	96.550	71.945	694,900
2019-01-28	93.180	94.940	92.660	94.770	70.619	898,200
2019-01-25	92.040	93.220	92.040	93.150	69.411	835,300
2019-01-24	92.200	92.420	91.850	92.030	68.577	522,900
2019-01-23	92.380	92.810	91.470	92.130	68.651	692,000
2019-01-22	92.480	92.680	91.630	92.350	68.815	677,500
2019-01-18	92.130	92.420	91.660	92.330	68.800	549,600
2019-01-17	91.760	92.760	91.100	92.140	68.659	497,600
2019-01-16	91.350	92.540	90.730	92.010	68.562	746,000
2019-01-15	90.230	91.800	89.970	91.580	68.241	483,300
2019-01-14	89.690	91.170	89.090	90.030	67.086	780,300
2019-01-11	90.120	90.460	89.080	89.730	66.863	673,800
2019-01-10	88.540	90.330	88.360	89.970	67.042	948,300
2019-01-09	89.370	89.370	87.710	88.510	65.954	520,200
2019-01-08	87.920	89.240	87.510	89.090	66.386	1,063,500
2019-01-07	88.050	88.790	87.620	87.700	65.350	864,300
2019-01-04	88.650	89.830	87.720	87.840	65.455	831,200
2019-01-03	87.450	89.380	87.450	88.460	65.917	711,800
2019-01-02	90.110	90.110	86.990	87.440	65.157	845,700
2018-12-31	89.960	90.480	89.370	90.480	67.422	537,300
2018-12-28	91.280	91.480	89.330	89.960	67.034	775,000
2018-12-27	89.830	90.770	87.770	90.700	67.586	742,400
2018-12-26	88.870	90.380	87.790	90.310	67.295	757,900
2018-12-24	92.530	92.530	88.570	88.600	66.021	424,300
2018-12-21	92.800	94.910	92.460	92.580	68.987	1,659,100
2018-12-20	93.630	94.050	92.270	93.040	69.329	1,231,600
2018-12-19	94.160	94.670	93.100	93.780	69.881	807,100
2018-12-18	93.870	94.650	93.170	93.710	69.829	1,083,700
2018-12-17	97.670	97.670	93.000	93.200	69.449	1,410,300
2018-12-14	97.180	98.150	96.800	97.320	72.519	1,351,700
2018-12-13	96.560	98.120	96.400	97.400	72.578	1,379,200
2018-12-12	98.810	99.120	96.860	97.300	71.863	1,452,700
2018-12-11	97.870	98.870	97.550	98.310	72.609	675,900
2018-12-10	98.830	98.830	96.400	97.680	72.144	684,500
2018-12-07	99.770	99.770	98.370	98.700	72.897	995,400
2018-12-06	96.830	99.990	96.090	99.820	73.724	1,333,600
2018-12-04	97.070	97.830	96.370	96.900	71.567	1,117,400

← NewerPage 33 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.