Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	148.99	149.50	148.99	149.16	127.82	31
2023-05-17	149.65	149.65	149.00	149.51	128.12	29
2023-05-16	151.62	151.76	151.62	151.76	130.05	28
2023-05-15	154.00	154.00	153.19	153.19	131.27	67
2023-05-12	152.30	152.57	152.00	152.27	130.48	6,141
2023-05-11	156.45	156.45	153.92	153.92	131.90	11
2023-05-10	157.45	157.45	155.63	155.63	133.36	21
2023-05-09	155.84	156.74	154.88	154.88	132.72	14
2023-05-05	151.10	154.05	151.10	154.05	132.01	39
2023-05-04	148.38	149.97	147.71	149.90	128.45	15
2023-05-03	150.19	150.19	146.00	149.48	128.09	91
2023-05-02	152.39	152.39	150.04	151.21	129.58	58
2023-04-28	151.04	151.91	150.95	150.95	129.35	25
2023-04-27	149.33	150.27	149.33	150.27	128.77	211
2023-04-26	150.42	150.82	149.84	149.84	128.40	50
2023-04-25	151.67	151.67	151.67	151.67	129.97	62
2023-04-24	151.80	151.91	151.80	151.91	130.17	29
2023-04-21	152.85	152.85	151.73	151.75	130.04	855
2023-04-20	152.34	153.06	150.86	151.55	129.87	747
2023-04-19	153.96	154.99	153.96	154.17	132.11	99
2023-04-18	155.26	156.28	153.00	153.00	131.11	683
2023-04-17	155.82	155.94	154.33	154.33	132.25	221
2023-04-14	158.53	159.52	156.93	156.98	134.52	190
2023-04-13	163.00	163.00	157.75	158.21	135.57	392
2023-04-12	165.56	165.56	164.39	164.63	141.08	356
2023-04-11	164.38	165.02	164.03	164.69	141.13	234
2023-04-06	161.13	161.13	160.58	160.70	137.71	162
2023-04-05	160.49	161.40	160.25	160.83	137.82	151
2023-04-04	157.08	159.93	157.08	159.93	137.05	314
2023-04-03	153.97	155.06	152.56	154.27	132.20	45,057
2023-03-30	158.08	158.08	158.08	158.08	135.46	15
2023-03-28	152.61	152.61	150.94	150.94	129.34	103
2023-03-27	154.49	154.49	154.49	154.49	132.39	5
2023-03-24	149.50	151.36	148.96	151.36	129.71	110
2023-03-23	149.54	152.79	149.54	150.83	129.25	2,067
2023-03-22	157.27	157.27	151.54	151.58	129.89	211
2023-03-21	160.59	160.59	155.62	156.01	133.69	290
2023-03-20	159.62	159.62	159.46	159.46	136.65	184
2023-03-17	159.90	160.57	159.90	160.08	137.17	3,633
2023-03-15	156.61	156.61	155.06	155.39	133.16	11
2023-03-14	157.71	158.10	157.71	158.10	135.48	1
2023-03-13	152.77	153.83	152.53	153.83	130.43	25
2023-03-10	161.33	161.33	154.30	154.30	130.83	220
2023-03-09	164.88	165.03	163.00	163.00	138.20	41
2023-03-06	169.95	169.95	167.70	168.39	142.78	111
2023-03-03	168.76	169.56	168.76	169.31	143.56	128
2023-03-02	163.59	163.60	163.59	163.60	138.71	40
2023-03-01	162.67	162.67	161.72	161.75	137.15	203
2023-02-28	161.58	166.77	161.58	166.77	141.41	11
2023-02-27	160.79	163.88	160.79	161.85	137.23	43,060
2023-02-24	159.48	160.71	159.12	159.61	135.33	126
2023-02-23	153.82	156.44	152.66	156.44	132.65	195
2023-02-22	157.69	157.69	154.11	154.87	131.32	68
2023-02-21	158.33	158.34	158.09	158.09	134.05	60
2023-02-17	159.50	159.50	158.31	158.31	134.23	85
2023-02-16	159.48	160.46	159.48	160.46	136.05	1
2023-02-14	162.31	163.40	160.71	160.75	136.30	197
2023-02-13	162.61	163.04	162.61	163.04	138.24	41
2023-02-08	166.91	167.13	166.91	167.13	141.71	780
2023-02-07	165.97	168.40	165.97	168.40	142.79	99

← NewerPage 15 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.