Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 161.26 | 165.12 | 161.26 | 164.56 | 150.45 | 1,131,200 |
| 2024-11-14 | 163.44 | 165.15 | 161.84 | 163.43 | 149.41 | 872,500 |
| 2024-11-13 | 165.15 | 165.31 | 162.88 | 164.04 | 149.97 | 709,400 |
| 2024-11-12 | 164.38 | 165.79 | 161.92 | 162.56 | 148.62 | 1,422,300 |
| 2024-11-11 | 166.84 | 168.68 | 165.25 | 165.48 | 151.29 | 858,000 |
| 2024-11-08 | 165.01 | 169.38 | 164.46 | 167.70 | 153.32 | 708,800 |
| 2024-11-07 | 162.40 | 164.46 | 161.04 | 164.14 | 150.06 | 747,300 |
| 2024-11-06 | 168.18 | 169.01 | 156.79 | 161.04 | 147.23 | 1,678,500 |
| 2024-11-05 | 162.63 | 168.70 | 161.57 | 168.54 | 154.08 | 778,100 |
| 2024-11-04 | 162.10 | 163.73 | 161.12 | 163.52 | 149.49 | 1,162,200 |
| 2024-11-01 | 163.30 | 165.26 | 161.12 | 161.13 | 147.31 | 749,600 |
| 2024-10-31 | 163.69 | 166.97 | 162.40 | 163.30 | 149.29 | 1,332,500 |
| 2024-10-30 | 164.64 | 168.95 | 163.69 | 164.74 | 150.61 | 1,525,200 |
| 2024-10-29 | 166.53 | 167.98 | 165.03 | 165.62 | 151.41 | 1,336,300 |
| 2024-10-28 | 167.95 | 169.57 | 166.53 | 167.46 | 153.10 | 564,900 |
| 2024-10-25 | 168.39 | 169.28 | 166.02 | 166.40 | 152.13 | 462,100 |
| 2024-10-24 | 169.15 | 170.04 | 168.16 | 168.28 | 153.85 | 597,800 |
| 2024-10-23 | 166.28 | 169.92 | 165.67 | 169.06 | 154.56 | 815,300 |
| 2024-10-22 | 164.60 | 167.10 | 164.20 | 166.15 | 151.90 | 629,400 |
| 2024-10-21 | 169.12 | 170.18 | 164.60 | 164.80 | 150.66 | 676,700 |
| 2024-10-18 | 170.92 | 171.86 | 169.12 | 171.28 | 156.59 | 980,900 |
| 2024-10-17 | 172.05 | 172.56 | 169.51 | 170.03 | 155.45 | 1,260,600 |
| 2024-10-16 | 171.17 | 172.88 | 170.91 | 172.12 | 157.36 | 1,016,400 |
| 2024-10-15 | 171.97 | 174.65 | 170.69 | 171.13 | 156.45 | 938,400 |
| 2024-10-14 | 169.19 | 171.56 | 168.59 | 171.14 | 156.46 | 527,400 |
| 2024-10-11 | 170.37 | 171.15 | 169.23 | 170.54 | 155.91 | 630,400 |
| 2024-10-10 | 170.99 | 172.72 | 169.45 | 169.77 | 155.21 | 1,187,400 |
| 2024-10-09 | 171.01 | 172.31 | 170.21 | 172.01 | 157.26 | 895,900 |
| 2024-10-08 | 170.54 | 171.56 | 169.76 | 170.96 | 156.30 | 1,263,300 |
| 2024-10-07 | 169.18 | 169.43 | 166.78 | 169.40 | 154.87 | 833,400 |
| 2024-10-04 | 174.63 | 174.63 | 169.30 | 169.48 | 154.94 | 991,900 |
| 2024-10-03 | 177.54 | 177.67 | 174.84 | 176.31 | 161.19 | 641,700 |
| 2024-10-02 | 176.12 | 177.44 | 174.53 | 177.23 | 162.03 | 565,800 |
| 2024-10-01 | 181.42 | 181.42 | 177.23 | 178.28 | 162.99 | 762,800 |
| 2024-09-30 | 176.44 | 180.66 | 176.26 | 180.19 | 164.73 | 1,609,400 |
| 2024-09-27 | 178.00 | 178.40 | 176.38 | 177.23 | 162.03 | 1,558,800 |
| 2024-09-26 | 181.32 | 181.52 | 175.44 | 176.61 | 161.46 | 2,348,100 |
| 2024-09-25 | 182.54 | 182.89 | 180.99 | 181.34 | 165.79 | 636,300 |
| 2024-09-24 | 182.20 | 183.08 | 181.22 | 182.16 | 166.54 | 727,800 |
| 2024-09-23 | 181.67 | 183.22 | 180.35 | 183.14 | 167.43 | 1,086,300 |
| 2024-09-20 | 178.34 | 180.60 | 177.20 | 180.41 | 164.94 | 2,421,600 |
| 2024-09-19 | 183.49 | 183.49 | 178.91 | 180.09 | 164.64 | 1,263,700 |
| 2024-09-18 | 181.59 | 184.87 | 180.58 | 181.65 | 166.07 | 1,419,400 |
| 2024-09-17 | 177.48 | 179.42 | 176.28 | 178.78 | 163.45 | 1,637,900 |
| 2024-09-16 | 176.97 | 178.34 | 175.62 | 177.63 | 162.39 | 1,274,000 |
| 2024-09-13 | 178.14 | 178.93 | 176.24 | 177.90 | 161.16 | 791,600 |
| 2024-09-12 | 176.27 | 177.54 | 174.75 | 177.28 | 160.60 | 744,500 |
| 2024-09-11 | 174.68 | 176.30 | 172.20 | 176.02 | 159.46 | 854,700 |
| 2024-09-10 | 175.55 | 178.33 | 175.34 | 177.45 | 160.75 | 837,100 |
| 2024-09-09 | 174.06 | 176.34 | 172.71 | 174.74 | 158.30 | 906,800 |
| 2024-09-06 | 173.46 | 174.08 | 171.22 | 173.58 | 157.25 | 993,200 |
| 2024-09-05 | 177.13 | 178.00 | 173.15 | 173.56 | 157.23 | 808,100 |
| 2024-09-04 | 176.26 | 178.54 | 174.65 | 175.74 | 159.20 | 889,500 |
| 2024-09-03 | 176.40 | 177.92 | 174.49 | 176.10 | 159.53 | 753,000 |
| 2024-08-30 | 176.36 | 177.30 | 174.30 | 177.00 | 160.34 | 767,400 |
| 2024-08-29 | 174.71 | 176.89 | 173.66 | 175.54 | 159.02 | 516,600 |
| 2024-08-28 | 177.40 | 178.36 | 173.47 | 174.71 | 158.27 | 709,400 |
| 2024-08-27 | 176.56 | 178.94 | 175.72 | 178.28 | 161.50 | 507,600 |
| 2024-08-26 | 178.96 | 179.23 | 176.91 | 177.70 | 160.98 | 722,700 |
| 2024-08-23 | 174.23 | 178.63 | 173.25 | 178.22 | 161.45 | 792,900 |
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.