Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	163.20	165.49	162.09	162.91	147.54	158
2024-08-06	160.36	164.77	157.12	164.16	148.67	163
2024-08-05	160.76	163.53	158.35	159.82	144.74	499
2024-08-02	160.84	163.21	160.14	163.04	147.66	288
2024-08-01	162.00	162.98	158.77	158.88	143.89	622
2024-07-31	160.76	163.53	157.61	160.69	145.53	540
2024-07-29	165.01	165.01	160.52	162.88	147.51	998
2024-07-26	163.18	165.09	162.81	164.22	148.72	406
2024-07-25	161.78	163.72	160.95	160.95	145.76	240
2024-07-24	166.11	166.48	166.11	166.48	150.77	10,861
2024-07-23	164.65	166.58	164.65	166.58	150.86	15,677
2024-07-22	163.69	163.69	163.63	163.63	148.19	32
2024-07-19	167.09	168.14	164.19	164.60	149.07	418
2024-07-18	166.75	171.39	166.71	168.29	152.41	115
2024-07-17	164.85	167.49	164.74	166.47	150.76	234
2024-07-16	162.92	165.18	162.91	164.88	149.32	257
2024-07-15	162.66	162.71	159.48	162.13	146.83	874
2024-07-12	160.05	162.64	160.05	162.51	147.18	279
2024-07-11	156.49	158.27	156.18	157.67	142.79	546
2024-07-10	154.55	154.95	152.72	152.73	138.32	155
2024-07-09	154.31	154.95	152.73	154.36	139.79	247
2024-07-08	154.31	155.00	154.03	154.50	139.92	31
2024-07-05	155.28	155.99	152.73	154.55	139.97	69
2024-07-03	153.64	155.54	153.30	155.54	140.86	197
2024-07-02	152.52	153.90	152.19	152.42	138.04	7
2024-07-01	153.38	155.90	151.93	151.93	137.60	74
2024-06-28	157.00	157.00	154.11	154.16	139.61	9,591
2024-06-27	157.32	158.09	155.10	155.10	140.46	534
2024-06-26	157.20	157.20	155.54	156.42	141.66	46,485
2024-06-25	159.36	159.36	156.48	157.18	142.35	12
2024-06-24	157.46	160.77	156.99	159.89	144.80	87
2024-06-21	158.22	158.44	157.89	158.27	143.34	150
2024-06-20	158.09	158.89	156.88	158.76	143.78	95
2024-06-18	155.22	157.26	154.82	157.26	142.42	2,516
2024-06-17	155.29	155.29	155.04	155.04	140.41	37
2024-06-14	157.69	157.69	155.23	155.23	140.58	64
2024-06-13	155.37	158.86	155.08	158.86	142.40	344
2024-06-12	154.56	158.21	154.56	154.57	138.56	220
2024-06-11	148.27	151.27	148.03	150.95	135.31	121
2024-06-10	145.91	149.41	145.91	149.41	133.93	274
2024-06-07	146.30	149.05	145.81	148.14	132.79	173
2024-06-06	148.44	148.46	145.51	148.28	132.92	144
2024-06-05	148.57	149.97	147.07	148.61	133.21	151
2024-06-04	147.14	149.37	144.00	149.24	133.77	154
2024-06-03	145.17	146.00	144.33	144.36	129.40	438
2024-05-31	143.88	145.30	141.99	144.02	129.10	457
2024-05-30	139.23	140.87	139.23	140.87	126.28	52
2024-05-29	140.53	140.81	138.01	138.54	124.19	53
2024-05-28	143.96	144.36	142.95	143.35	128.50	33
2024-05-24	144.90	144.90	142.59	143.23	128.39	27
2024-05-23	144.81	144.81	142.56	142.90	128.10	197
2024-05-22	147.51	148.03	146.96	147.20	131.95	943
2024-05-21	149.65	150.21	146.87	146.87	131.65	40
2024-05-20	151.51	152.37	150.86	151.61	135.90	15
2024-05-17	153.00	153.00	151.38	151.59	135.89	5
2024-05-16	150.64	153.60	150.64	152.58	136.77	214
2024-05-15	152.04	152.27	150.80	151.90	136.16	57
2024-05-14	149.24	150.90	145.94	148.93	133.50	18
2024-05-13	147.64	148.41	146.89	146.89	131.67	292
2024-05-10	146.59	146.59	145.07	146.02	130.90	599

← NewerPage 10 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1.6200 USD
2026-06-12	1.6200 USD
2026-03-13	1.6200 USD
2025-12-12	1.6200 USD
2025-09-15	1.6200 USD
2025-06-13	1.6200 USD
2025-03-14	1.6200 USD
2024-12-16	1.6200 USD
2024-09-13	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.