Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	97.070	97.830	96.370	96.900	71.567	1,117,400
2018-12-03	95.950	97.040	95.630	97.010	71.649	1,462,100
2018-11-30	94.680	95.990	94.200	95.980	70.888	1,996,400
2018-11-29	93.610	94.870	92.990	94.390	69.714	787,100
2018-11-28	93.120	94.420	92.570	93.790	69.271	804,000
2018-11-27	92.660	93.260	92.380	93.240	68.864	937,300
2018-11-26	93.360	93.450	92.380	92.620	68.406	905,400
2018-11-23	92.830	93.410	92.020	93.090	68.754	196,400
2018-11-21	94.290	94.430	92.880	92.890	68.606	654,500
2018-11-20	95.800	96.220	94.080	94.500	69.795	1,026,300
2018-11-19	94.950	95.760	94.040	95.400	70.460	2,792,200
2018-11-16	92.860	94.990	92.590	94.940	70.120	2,493,500
2018-11-15	92.560	93.180	91.980	92.860	68.584	890,400
2018-11-14	91.960	93.500	91.920	93.000	68.687	1,329,700
2018-11-13	91.710	91.920	90.570	91.780	67.786	743,200
2018-11-12	91.010	92.350	90.470	91.380	67.491	791,800
2018-11-09	90.250	91.280	90.250	90.750	67.025	673,600
2018-11-08	89.490	90.280	89.270	90.280	66.678	730,700
2018-11-07	88.970	89.700	88.540	89.530	66.124	788,000
2018-11-06	88.860	89.430	88.450	88.700	65.511	882,200
2018-11-05	87.170	89.170	87.000	88.870	65.637	1,338,700
2018-11-02	90.350	90.350	86.410	87.220	64.418	1,382,900
2018-11-01	90.170	91.290	89.750	90.380	66.752	1,119,900
2018-10-31	91.000	92.440	89.990	90.060	66.516	1,552,200
2018-10-30	90.500	91.820	89.830	90.970	67.188	2,085,500
2018-10-29	88.080	90.940	88.010	90.600	66.915	1,139,300
2018-10-26	88.300	88.670	86.270	87.690	64.765	1,486,500
2018-10-25	87.870	88.680	87.150	88.270	65.194	651,000
2018-10-24	86.630	88.370	86.280	87.740	64.802	890,700
2018-10-23	85.760	86.850	85.120	86.440	63.842	495,400
2018-10-22	87.520	88.290	85.910	85.930	63.465	583,900
2018-10-19	86.650	87.470	86.460	87.180	64.389	642,200
2018-10-18	86.050	87.150	86.040	86.370	63.790	579,100
2018-10-17	86.580	87.100	85.320	86.060	63.561	767,600
2018-10-16	85.690	87.100	85.290	86.750	64.071	871,500
2018-10-15	84.690	86.530	84.690	85.530	63.170	682,100
2018-10-12	85.070	85.450	84.490	84.860	62.675	709,200
2018-10-11	86.690	86.720	84.610	84.610	62.490	1,352,000
2018-10-10	87.000	87.500	86.320	86.320	63.753	976,900
2018-10-09	85.920	87.150	85.450	87.100	64.330	870,900
2018-10-08	85.500	86.830	85.130	86.040	63.547	900,000
2018-10-05	84.690	85.520	84.610	85.310	63.007	730,400
2018-10-04	84.730	84.960	83.700	84.810	62.638	715,900
2018-10-03	85.710	86.060	84.600	85.000	62.779	868,700
2018-10-02	85.990	86.320	85.500	85.810	63.377	810,400
2018-10-01	86.930	87.080	85.730	85.740	63.325	777,100
2018-09-28	85.530	86.680	85.420	86.640	63.990	1,701,200
2018-09-27	86.620	87.010	85.330	85.530	63.170	747,900
2018-09-26	87.060	87.540	86.390	86.430	63.835	962,200
2018-09-25	87.180	87.410	86.510	86.900	64.182	1,072,500
2018-09-24	87.630	87.780	86.200	87.030	64.278	1,011,800
2018-09-21	87.250	88.340	86.780	87.690	64.765	1,517,300
2018-09-20	86.950	87.620	86.600	87.380	64.536	1,607,400
2018-09-19	88.080	88.220	86.800	86.840	64.137	1,017,500
2018-09-18	89.400	89.630	87.800	87.920	64.935	651,500
2018-09-17	88.370	89.330	88.290	89.320	65.969	1,180,800
2018-09-14	89.760	89.760	88.000	88.410	65.297	1,387,600
2018-09-13	90.040	90.770	89.830	90.030	66.494	784,600
2018-09-12	90.380	90.710	89.810	90.370	66.109	1,056,900
2018-09-11	90.430	91.160	90.150	90.350	66.095	1,208,400

← NewerPage 34 of 79 · 4,732 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.