Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	90.560	91.850	90.330	90.910	66.504	962,900
2018-09-07	92.160	92.350	90.020	90.130	65.934	671,700
2018-09-06	92.680	93.310	92.500	92.710	67.821	1,039,700
2018-09-05	91.580	93.180	91.200	92.380	67.580	718,700
2018-09-04	92.110	92.860	91.480	91.900	67.229	585,600
2018-08-31	92.000	92.660	91.530	92.210	67.455	732,500
2018-08-30	92.230	92.360	91.590	91.840	67.185	684,100
2018-08-29	92.280	92.640	91.760	92.050	67.338	552,800
2018-08-28	91.740	92.380	91.170	92.370	67.573	787,900
2018-08-27	92.750	92.750	90.840	91.640	67.039	789,100
2018-08-24	91.590	92.640	91.520	92.530	67.690	454,500
2018-08-23	91.750	92.010	91.030	91.510	66.943	499,200
2018-08-22	93.720	93.820	90.910	91.670	67.060	1,061,700
2018-08-21	94.890	94.890	93.410	93.650	68.509	993,400
2018-08-20	95.240	95.780	94.830	94.890	69.416	495,400
2018-08-17	94.330	95.490	94.190	95.180	69.628	643,200
2018-08-16	92.990	94.300	92.980	94.270	68.962	648,000
2018-08-15	92.470	93.240	92.290	92.950	67.997	599,100
2018-08-14	92.890	93.470	92.360	92.560	67.712	859,200
2018-08-13	92.870	93.630	92.630	92.800	67.887	615,900
2018-08-10	93.040	93.890	92.320	92.900	67.960	495,100
2018-08-09	93.640	94.000	93.240	93.300	68.253	640,900
2018-08-08	93.770	93.990	93.430	93.580	68.458	375,100
2018-08-07	93.470	93.790	92.650	93.650	68.509	647,600
2018-08-06	92.360	94.000	92.210	93.420	68.341	1,211,400
2018-08-03	91.360	92.740	91.030	92.200	67.448	1,496,400
2018-08-02	92.570	93.970	90.710	90.950	66.534	2,337,300
2018-08-01	91.770	92.660	90.460	92.630	67.763	1,430,900
2018-07-31	94.050	94.770	93.740	93.970	68.743	973,000
2018-07-30	93.210	93.800	92.180	93.510	68.407	1,135,000
2018-07-27	94.980	94.980	92.700	92.900	67.960	723,000
2018-07-26	94.580	95.360	94.480	94.700	69.277	1,472,900
2018-07-25	93.960	94.470	93.390	94.250	68.948	975,200
2018-07-24	94.010	94.350	93.280	93.610	68.480	1,089,700
2018-07-23	94.520	94.600	93.580	93.980	68.750	478,800
2018-07-20	94.710	95.230	94.190	94.570	69.182	468,300
2018-07-19	94.550	95.540	93.820	95.120	69.584	739,800
2018-07-18	93.500	94.650	93.160	94.390	69.050	1,599,600
2018-07-17	96.710	96.750	94.260	94.680	69.262	1,392,600
2018-07-16	96.610	96.890	95.450	96.710	70.747	1,220,400
2018-07-13	98.880	99.510	96.550	96.810	70.821	1,324,000
2018-07-12	98.580	99.160	98.090	98.660	72.174	1,158,900
2018-07-11	98.790	99.310	98.480	98.890	72.342	984,400
2018-07-10	99.310	100.09	98.840	99.230	72.591	1,165,400
2018-07-09	100.97	100.97	98.700	99.310	72.649	978,400
2018-07-06	100.77	101.14	100.33	100.76	73.710	686,400
2018-07-05	99.460	100.74	98.830	100.67	73.644	971,800
2018-07-03	98.820	100.17	98.620	99.280	72.627	551,500
2018-07-02	99.730	100.30	98.220	98.850	72.313	926,200
2018-06-29	99.780	100.46	98.480	99.810	73.015	1,503,900
2018-06-28	99.980	101.43	99.670	100.10	73.227	890,800
2018-06-27	101.28	101.79	99.570	99.650	72.898	1,072,500
2018-06-26	100.00	101.96	99.640	100.96	73.856	1,654,400
2018-06-25	99.790	100.78	98.880	100.01	73.162	1,384,100
2018-06-22	99.720	99.920	99.220	99.270	72.620	769,100
2018-06-21	98.410	99.750	98.080	99.690	72.927	855,600
2018-06-20	97.450	98.650	97.450	98.200	71.837	770,100
2018-06-19	96.810	98.030	96.730	97.340	71.208	754,900
2018-06-18	96.860	97.600	96.590	97.180	71.091	669,500
2018-06-15	97.630	98.050	96.580	96.710	70.747	1,078,700

← NewerPage 35 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.