Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	86.080	86.560	85.610	85.660	61.557	901,500
2017-12-19	87.500	87.730	85.890	86.200	61.945	1,172,000
2017-12-18	87.610	88.320	87.440	87.580	62.937	710,700
2017-12-15	86.820	87.710	86.500	87.560	62.922	1,543,000
2017-12-14	87.110	87.200	86.580	86.600	62.233	906,300
2017-12-13	88.500	88.560	87.580	87.600	62.391	961,700
2017-12-12	87.730	88.400	87.290	87.860	62.576	1,087,900
2017-12-11	86.140	88.000	85.960	87.820	62.547	907,700
2017-12-08	85.540	86.640	85.200	86.280	61.450	883,400
2017-12-07	85.700	85.700	84.390	85.250	60.717	900,000
2017-12-06	84.930	85.780	84.710	85.440	60.852	890,500
2017-12-05	85.150	85.740	84.620	84.870	60.446	682,800
2017-12-04	85.220	85.620	84.710	84.850	60.432	1,091,800
2017-12-01	85.580	86.080	84.780	85.200	60.681	1,160,700
2017-11-30	85.330	85.950	85.010	85.360	60.795	1,637,100
2017-11-29	85.300	86.180	84.890	85.060	60.582	1,134,400
2017-11-28	87.400	87.530	83.920	85.210	60.688	1,402,000
2017-11-27	87.570	87.810	87.320	87.400	62.248	1,075,200
2017-11-24	87.710	87.770	87.300	87.380	62.234	283,000
2017-11-22	87.410	87.750	86.710	87.420	62.262	860,600
2017-11-21	87.700	88.050	87.320	87.660	62.433	824,100
2017-11-20	87.350	87.890	87.120	87.350	62.213	869,400
2017-11-17	86.910	87.480	86.670	87.200	62.106	1,581,600
2017-11-16	85.640	87.360	85.220	87.200	62.106	1,578,000
2017-11-15	86.340	86.920	85.530	85.670	61.016	693,000
2017-11-14	86.880	87.100	85.980	86.340	61.493	782,200
2017-11-13	86.390	87.110	85.980	86.870	61.871	917,200
2017-11-10	85.270	86.060	84.860	86.000	61.251	653,800
2017-11-09	85.880	86.310	85.150	85.450	60.859	750,000
2017-11-08	86.000	86.990	85.790	86.010	61.258	1,289,900
2017-11-07	86.310	87.310	85.300	85.680	61.023	1,331,700
2017-11-06	85.280	86.750	85.230	86.020	61.265	1,222,200
2017-11-03	82.940	85.620	82.760	85.040	60.567	1,251,300
2017-11-02	81.670	85.920	81.500	83.120	59.200	2,279,400
2017-11-01	81.590	82.000	80.510	81.600	58.117	1,310,500
2017-10-31	80.990	81.730	80.170	81.590	58.110	913,100
2017-10-30	80.240	81.160	79.940	81.090	57.754	725,100
2017-10-27	78.530	80.490	78.530	80.300	57.191	1,114,900
2017-10-26	80.650	80.650	76.550	78.700	56.052	2,684,300
2017-10-25	79.890	81.040	79.810	80.650	57.441	1,356,700
2017-10-24	81.790	81.990	79.580	80.410	57.270	1,111,500
2017-10-23	81.760	82.400	81.450	81.870	58.310	656,400
2017-10-20	81.520	81.930	81.280	81.770	58.238	979,500
2017-10-19	82.120	82.390	81.210	81.700	58.189	655,700
2017-10-18	82.040	82.190	81.180	81.920	58.345	712,000
2017-10-17	81.730	82.200	81.400	82.190	58.538	854,400
2017-10-16	82.790	83.000	81.450	81.870	58.310	613,200
2017-10-13	81.970	82.970	81.480	82.710	58.908	961,500
2017-10-12	80.670	81.610	80.640	81.610	58.124	1,190,000
2017-10-11	80.270	80.590	80.080	80.570	57.384	1,010,100
2017-10-10	80.140	80.680	79.890	80.200	57.120	566,700
2017-10-09	80.510	80.510	79.750	80.020	56.992	577,000
2017-10-06	80.030	80.410	79.230	80.380	57.248	1,069,300
2017-10-05	79.770	80.490	79.430	80.460	57.305	708,900
2017-10-04	79.030	79.650	78.470	79.600	56.693	861,700
2017-10-03	79.700	79.920	78.540	79.020	56.280	691,500
2017-10-02	80.220	80.410	79.130	79.600	56.693	1,312,600
2017-09-29	78.860	80.070	78.830	79.920	56.921	1,250,400
2017-09-28	78.110	79.150	77.720	79.080	56.323	490,300
2017-09-27	79.050	79.280	77.650	78.040	55.582	657,500

← NewerPage 38 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.