Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	96.730	97.970	96.500	97.530	71.347	713,300
2018-06-13	98.610	99.190	96.330	96.960	70.301	1,241,900
2018-06-12	97.630	99.420	97.300	98.430	71.367	769,900
2018-06-11	97.950	98.260	97.160	97.860	70.954	651,800
2018-06-08	97.880	98.560	97.520	98.020	71.070	599,800
2018-06-07	97.670	98.040	97.070	97.730	70.859	726,700
2018-06-06	97.210	98.230	97.190	97.490	70.685	995,200
2018-06-05	98.880	99.560	97.620	97.670	70.816	1,063,200
2018-06-04	97.200	98.950	96.730	98.830	71.657	896,500
2018-06-01	96.490	96.630	95.520	96.610	70.047	603,300
2018-05-31	96.800	96.820	95.940	96.250	69.786	1,017,500
2018-05-30	95.300	97.340	94.670	96.940	70.287	684,900
2018-05-29	94.930	96.180	94.620	95.650	69.351	1,160,800
2018-05-25	95.240	96.180	94.930	95.150	68.989	868,100
2018-05-24	93.690	95.110	93.420	95.100	68.953	1,404,900
2018-05-23	92.860	94.240	92.740	93.740	67.967	1,114,800
2018-05-22	92.850	93.310	92.050	92.580	67.125	944,600
2018-05-21	92.320	93.110	91.670	92.980	67.415	676,100
2018-05-18	91.980	92.330	91.250	91.980	66.690	563,600
2018-05-17	92.090	92.420	91.630	92.020	66.719	549,200
2018-05-16	92.730	92.890	91.730	92.190	66.843	775,200
2018-05-15	93.890	93.890	92.150	92.520	67.082	1,055,400
2018-05-14	95.150	95.170	93.720	94.340	68.402	819,900
2018-05-11	95.420	95.960	95.020	95.250	69.061	794,600
2018-05-10	94.950	95.380	94.530	95.160	68.996	590,300
2018-05-09	94.000	94.360	93.480	94.310	68.380	482,800
2018-05-08	93.670	93.950	92.410	93.530	67.814	781,700
2018-05-07	92.310	93.540	91.850	93.440	67.749	803,100
2018-05-04	91.580	92.320	91.060	92.190	66.843	873,600
2018-05-03	89.940	92.150	89.250	91.740	66.516	1,967,000
2018-05-02	88.990	90.960	87.690	89.560	64.936	1,472,800
2018-05-01	89.660	90.570	89.640	90.410	65.552	1,327,200
2018-04-30	90.170	90.400	89.110	89.590	64.958	765,000
2018-04-27	88.190	90.040	88.130	89.770	65.088	658,300
2018-04-26	86.510	89.100	86.510	88.470	64.145	1,058,200
2018-04-25	86.390	86.870	85.650	86.280	62.558	616,700
2018-04-24	86.140	87.060	85.770	86.700	62.862	651,600
2018-04-23	86.160	86.670	85.500	85.910	62.289	612,500
2018-04-20	87.510	87.610	85.890	86.090	62.420	738,700
2018-04-19	89.250	89.250	86.750	87.400	63.370	948,600
2018-04-18	89.140	89.620	88.820	89.560	64.936	968,200
2018-04-17	87.550	89.590	87.460	89.130	64.624	1,013,700
2018-04-16	87.250	87.940	86.740	87.350	63.333	653,000
2018-04-13	86.060	87.170	85.510	87.080	63.138	787,300
2018-04-12	87.560	87.560	84.930	85.490	61.985	861,000
2018-04-11	87.470	87.950	86.750	87.480	63.428	1,173,600
2018-04-10	87.260	88.180	86.660	87.580	63.500	731,200
2018-04-09	86.800	87.530	86.770	86.870	62.985	683,000
2018-04-06	87.850	88.350	86.580	86.820	62.949	598,200
2018-04-05	87.800	87.930	86.080	87.780	63.645	1,071,300
2018-04-04	86.110	88.180	85.940	87.700	63.587	956,600
2018-04-03	85.820	87.080	84.730	86.460	62.688	770,800
2018-04-02	87.490	87.570	84.980	85.760	62.181	935,400
2018-03-29	87.160	87.730	85.740	87.360	63.341	1,180,000
2018-03-28	85.970	87.800	85.680	87.360	63.341	1,135,900
2018-03-27	84.370	86.670	83.450	85.550	62.028	1,217,000
2018-03-26	83.670	84.560	82.870	84.360	61.166	1,378,300
2018-03-23	84.110	84.700	82.800	82.980	60.165	868,800
2018-03-22	85.180	85.730	84.230	84.310	61.129	973,800
2018-03-21	85.430	86.140	84.460	85.190	61.767	834,600

← NewerPage 36 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.