Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	142.80	144.63	142.13	142.13	126.02	82
2024-02-09	143.38	144.19	142.77	142.97	126.77	77
2024-02-08	143.04	144.28	142.77	143.99	127.67	203
2024-02-07	142.75	144.55	142.39	144.53	128.15	90
2024-02-06	139.69	142.71	139.69	142.70	126.53	266
2024-02-05	142.47	142.47	139.47	140.86	124.90	310
2024-02-02	143.89	144.42	141.83	142.55	126.40	264
2024-02-01	143.69	145.61	143.28	145.58	129.08	37
2024-01-31	145.87	148.15	145.65	147.31	130.62	333
2024-01-30	149.17	149.17	144.61	146.87	130.23	435
2024-01-29	147.08	147.84	146.51	146.51	129.91	287
2024-01-26	149.86	149.86	148.05	148.05	131.27	61
2024-01-25	148.57	149.84	148.39	148.64	131.80	164
2024-01-24	149.77	149.77	147.61	147.61	130.88	43
2024-01-23	150.08	150.08	146.87	147.05	130.39	28
2024-01-22	148.28	149.91	147.36	148.00	131.23	20
2024-01-19	146.94	147.15	145.66	147.02	130.36	6
2024-01-18	148.66	149.00	144.84	145.22	128.76	97
2024-01-17	148.31	149.84	147.27	147.87	131.11	32
2024-01-16	151.13	151.58	149.85	150.24	133.21	13
2024-01-12	151.91	153.00	150.12	152.91	135.58	60
2024-01-11	155.43	155.43	150.82	151.71	134.52	501
2024-01-10	156.92	157.48	155.69	157.48	139.63	371
2024-01-09	159.56	159.56	157.47	158.08	140.17	22
2024-01-08	158.81	159.42	158.50	159.10	141.07	129
2024-01-05	155.60	157.12	154.95	157.12	139.31	73
2024-01-04	157.16	158.68	156.47	156.47	138.74	260
2024-01-03	161.83	162.15	158.88	160.66	142.45	214
2024-01-02	160.83	164.76	159.81	164.76	146.08	152
2023-12-29	161.00	161.67	160.48	161.16	142.90	7
2023-12-28	161.00	161.91	160.80	161.27	142.99	65
2023-12-27	160.02	161.50	160.02	160.98	142.74	37
2023-12-22	158.50	158.50	156.40	156.95	139.16	46
2023-12-21	152.70	155.50	152.70	154.48	136.97	264
2023-12-20	152.66	155.82	152.66	155.82	138.16	4
2023-12-19	152.49	155.29	152.49	154.71	137.18	69
2023-12-18	153.32	154.40	151.46	151.84	134.63	174
2023-12-15	154.06	154.07	151.09	151.32	134.17	387
2023-12-14	148.77	154.19	147.58	153.12	135.77	301
2023-12-13	139.88	142.90	139.43	142.90	125.27	41
2023-12-12	138.10	138.93	137.10	138.77	121.65	113
2023-12-11	138.40	138.40	136.41	137.97	120.95	55
2023-12-08	137.05	138.41	136.52	137.77	120.77	7
2023-12-07	136.93	138.40	136.81	137.17	120.25	5
2023-12-06	136.92	138.11	136.41	137.78	120.78	33
2023-12-05	136.50	137.28	135.46	135.50	118.78	306
2023-12-04	134.37	136.22	133.98	135.91	119.14	137
2023-12-01	130.95	133.82	130.32	133.22	116.78	72
2023-11-30	130.15	130.46	129.25	130.01	113.97	83
2023-11-29	128.92	131.15	128.74	130.24	114.17	304
2023-11-28	126.21	127.10	126.21	126.87	111.22	14
2023-11-27	127.25	127.59	126.26	126.73	111.09	45
2023-11-24	126.15	127.27	125.35	127.12	111.44	83
2023-11-22	128.55	129.33	126.46	126.51	110.90	243
2023-11-21	129.66	129.66	128.39	128.39	112.55	15
2023-11-20	127.95	129.21	127.25	128.78	112.89	87
2023-11-17	130.49	131.76	128.41	128.45	112.60	163
2023-11-16	131.11	133.08	130.80	132.20	115.89	5,841
2023-11-15	129.13	131.00	129.13	130.90	114.75	42
2023-11-14	122.24	128.49	121.90	128.20	112.38	263

← NewerPage 12 of 19 · 1,119 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.