Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	117.77	118.30	117.15	117.78	103.25	52
2023-11-10	119.22	119.74	118.88	118.88	104.21	18
2023-11-09	120.72	120.72	118.94	118.94	104.27	601
2023-11-08	115.46	117.73	115.04	117.73	103.20	2,470
2023-11-07	107.29	107.29	105.88	106.86	93.676	154
2023-11-06	106.97	107.22	105.50	106.11	93.018	14,457
2023-11-03	107.76	108.73	107.40	107.79	94.491	168
2023-11-02	105.32	106.95	104.48	105.02	92.063	162
2023-11-01	103.58	103.83	101.50	103.56	90.783	455
2023-10-31	105.27	105.27	102.23	102.80	90.117	199
2023-10-30	103.84	104.31	101.84	104.01	91.173	202
2023-10-27	106.02	106.02	103.97	105.45	92.440	2
2023-10-26	103.62	105.34	103.62	105.07	92.107	30
2023-10-25	105.64	105.64	102.70	103.15	90.424	265
2023-10-24	108.44	108.44	106.15	106.16	93.062	1,045
2023-10-23	108.27	110.34	107.61	110.32	96.709	16
2023-10-20	112.43	113.07	110.76	110.76	97.095	235
2023-10-19	115.09	115.96	114.25	114.25	100.15	164
2023-10-18	117.62	117.62	116.10	116.74	102.34	2
2023-10-16	119.01	120.20	119.01	120.20	105.37	6
2023-10-13	121.11	121.11	117.69	117.75	103.22	243
2023-10-12	121.17	121.25	119.50	119.50	104.76	212
2023-10-10	120.88	121.91	120.11	121.33	106.36	160
2023-10-09	117.75	119.81	117.75	119.46	104.72	2
2023-10-06	115.68	117.08	115.34	117.08	102.64	64
2023-10-05	115.75	116.15	115.39	116.10	101.78	25
2023-10-04	115.77	116.32	115.77	116.32	101.97	276
2023-10-03	117.69	117.80	117.69	117.80	103.26	4
2023-10-02	121.44	121.91	120.23	120.23	105.40	23
2023-09-28	120.91	121.39	120.63	120.63	105.74	278
2023-09-27	122.14	123.02	119.98	119.98	105.18	2,987
2023-09-26	121.21	121.21	120.50	120.50	105.63	75
2023-09-25	122.66	122.66	122.00	122.00	106.95	71
2023-09-22	122.51	123.70	122.30	122.30	107.21	28
2023-09-21	126.17	126.88	124.50	124.50	109.14	173
2023-09-20	128.56	128.74	128.16	128.74	112.86	28
2023-09-19	126.91	127.47	126.91	127.47	111.75	220
2023-09-18	128.00	128.00	126.50	126.50	110.89	32
2023-09-15	125.90	128.00	125.90	128.00	112.21	93
2023-09-14	125.28	125.33	124.44	125.06	109.63	501
2023-09-13	126.14	126.15	123.96	124.78	108.85	722
2023-09-12	126.88	126.88	125.56	126.60	110.43	221
2023-09-11	126.59	126.59	125.84	125.88	109.81	106
2023-09-08	127.00	127.00	126.62	126.62	110.46	10
2023-09-07	126.26	127.39	126.26	127.39	111.12	4
2023-09-06	126.56	126.56	125.92	125.92	109.84	20
2023-09-05	128.71	128.71	127.65	127.66	111.36	20
2023-09-01	128.66	128.77	128.34	128.47	112.07	70
2023-08-31	129.21	129.21	128.87	128.87	112.41	32
2023-08-30	130.21	130.21	130.21	130.21	113.59	6
2023-08-29	128.42	129.75	128.42	129.55	113.01	86
2023-08-25	128.63	128.63	127.92	127.92	111.59	21
2023-08-24	128.78	129.16	128.78	129.16	112.67	750
2023-08-23	127.43	128.17	127.32	128.17	111.81	52
2023-08-22	126.52	126.52	126.34	126.34	110.21	22
2023-08-21	126.40	126.41	125.57	125.57	109.54	132
2023-08-18	125.92	126.38	125.92	126.35	110.22	142
2023-08-17	127.95	127.95	127.95	127.95	111.62	1
2023-08-16	128.88	129.02	128.83	128.83	112.38	6
2023-08-15	129.47	129.47	129.24	129.24	112.74	11

← NewerPage 13 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.