Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	131.36	131.36	130.04	130.04	113.44	116
2023-08-11	128.78	128.78	128.78	128.78	112.34	15
2023-08-10	131.01	131.04	129.58	129.58	113.04	629
2023-08-09	127.63	130.08	127.63	130.02	113.42	142
2023-08-08	129.76	129.76	129.03	129.03	112.56	16
2023-08-07	126.64	130.74	126.64	130.74	114.05	130
2023-08-04	130.43	130.43	124.08	124.75	108.82	15,362
2023-08-03	136.94	137.73	136.94	137.73	120.15	16
2023-08-02	137.09	137.71	136.42	137.71	120.13	46
2023-08-01	139.22	139.22	137.97	138.23	120.58	88
2023-07-31	141.12	141.53	140.03	140.86	122.88	31
2023-07-28	142.74	142.74	140.50	140.50	122.56	51
2023-07-27	144.86	144.86	142.50	142.72	124.50	51
2023-07-26	146.12	147.67	144.97	144.97	126.46	37
2023-07-25	145.77	145.77	144.04	144.31	125.89	11
2023-07-24	146.79	148.19	145.39	145.39	126.83	479
2023-07-21	146.63	146.63	146.39	146.39	127.70	13
2023-07-20	149.28	149.93	147.17	147.92	129.03	365
2023-07-19	151.08	154.11	149.10	149.43	130.35	231
2023-07-18	155.83	155.94	151.37	151.37	132.05	103
2023-07-17	156.13	157.31	155.91	156.91	136.88	657
2023-07-14	153.87	153.87	153.87	153.87	134.23	16
2023-07-13	151.94	152.94	151.94	152.94	133.42	8
2023-07-12	152.44	154.09	151.89	153.85	134.20	82
2023-07-11	149.62	151.23	149.49	151.03	130.86	12
2023-07-10	148.25	148.61	148.25	148.52	128.69	7
2023-07-07	147.98	148.69	147.54	148.45	128.63	1,401
2023-07-06	147.73	148.16	145.74	147.88	128.14	494
2023-07-05	150.20	150.98	147.84	150.98	130.82	28
2023-07-03	148.99	150.33	148.99	150.10	130.06	7
2023-06-30	150.17	150.17	147.17	147.17	127.52	163
2023-06-29	148.27	148.71	146.78	146.98	127.35	278
2023-06-28	147.87	148.09	147.87	148.09	128.32	40
2023-06-27	146.14	147.04	146.14	147.04	127.41	232
2023-06-26	141.72	145.20	141.72	145.20	125.82	24
2023-06-23	143.26	143.73	142.24	142.24	123.25	21
2023-06-22	145.15	145.15	142.66	142.66	123.62	8
2023-06-21	142.50	145.46	142.41	145.45	126.03	100
2023-06-20	142.61	143.61	142.61	143.48	124.33	215
2023-06-19	145.01	145.01	145.01	145.01	125.65	46
2023-06-16	146.08	146.91	145.12	145.12	125.75	42
2023-06-15	143.27	145.81	143.27	145.81	126.34	200
2023-06-14	144.54	144.69	143.46	144.69	125.37	131
2023-06-13	144.35	146.62	143.48	146.62	125.64	2,262
2023-06-12	143.25	143.75	143.12	143.75	123.19	83
2023-06-09	145.44	145.95	144.41	144.44	123.77	113
2023-06-08	148.37	148.37	147.29	147.29	126.22	83
2023-06-07	143.88	147.85	143.82	147.85	126.69	78
2023-06-06	145.37	145.37	143.46	143.58	123.04	129
2023-06-05	145.75	145.87	144.85	145.09	124.33	30
2023-06-02	143.77	145.51	143.60	145.51	124.69	220
2023-06-01	144.45	144.45	141.84	144.24	123.60	387
2023-05-31	146.83	147.03	143.93	144.72	124.01	175
2023-05-30	147.51	148.28	146.49	146.49	125.53	85
2023-05-26	144.78	145.88	144.78	145.88	125.01	92
2023-05-25	147.02	147.30	144.92	144.98	124.24	123
2023-05-24	147.98	148.29	146.22	146.22	125.30	252
2023-05-23	148.48	149.26	148.48	149.26	127.90	42
2023-05-22	147.84	147.91	147.84	147.91	126.75	1
2023-05-19	150.00	150.51	148.38	148.38	127.15	172

← NewerPage 14 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.