Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	163.67	164.01	162.78	164.01	137.73	158
2022-10-12	168.64	168.90	167.84	167.95	141.04	3,370
2022-10-11	165.59	165.59	165.59	165.59	139.06	40
2022-10-10	165.64	165.64	164.84	164.84	138.43	154
2022-10-07	172.11	172.11	172.11	172.11	144.54	3,270
2022-10-03	171.63	171.63	171.63	171.63	144.13	3
2022-09-30	170.11	171.98	170.11	171.98	144.43	103
2022-09-29	169.01	169.01	166.76	168.20	141.25	96
2022-09-28	166.89	170.98	166.89	170.98	143.59	217
2022-09-27	171.23	171.23	168.00	169.78	142.58	3,995
2022-09-26	172.09	172.09	171.31	171.31	143.86	13
2022-09-23	172.97	173.46	172.97	173.20	145.45	230
2022-09-22	177.26	177.26	173.60	173.60	145.78	4,952
2022-09-21	179.08	181.35	179.08	180.70	151.75	2,880
2022-09-20	180.69	180.69	179.02	179.02	150.34	1
2022-09-16	185.42	185.42	185.42	185.42	155.71	43
2022-09-15	189.54	189.54	189.54	189.54	159.17	20
2022-09-14	190.96	190.96	190.96	190.96	160.37	235
2022-09-13	196.45	196.45	195.25	195.89	163.24	68
2022-09-12	200.83	200.92	200.83	200.92	167.44	24
2022-09-09	203.37	203.37	203.26	203.26	169.39	11
2022-09-08	205.27	205.27	204.91	204.91	170.76	220
2022-09-02	202.23	202.91	199.46	200.32	166.94	864
2022-08-31	199.77	199.77	199.77	199.77	166.48	4
2022-08-24	207.07	208.98	207.07	208.98	174.16	86
2022-08-23	204.42	204.42	204.41	204.41	170.35	5
2022-08-22	209.53	210.84	209.53	210.84	175.71	1
2022-08-17	211.98	211.98	211.98	211.98	176.65	3
2022-08-16	213.28	213.28	213.28	213.28	177.73	10
2022-08-12	211.03	211.03	208.80	208.80	174.01	1
2022-08-10	204.38	204.38	204.38	204.38	170.32	4
2022-08-09	201.99	201.99	201.63	201.63	168.03	3
2022-08-05	193.70	193.70	193.70	193.70	161.42	43
2022-08-03	197.13	197.17	195.79	195.79	163.16	19
2022-08-01	188.07	188.07	186.34	187.32	156.10	1
2022-07-28	185.68	185.68	185.68	185.68	154.74	300
2022-07-12	169.49	169.75	168.61	168.61	140.51	2
2022-07-07	175.66	175.66	175.65	175.65	146.38	70
2022-07-06	172.78	175.42	172.78	174.48	145.40	35
2022-07-05	171.35	171.35	168.75	168.75	140.63	1
2022-06-13	162.08	162.68	161.63	161.63	133.45	146
2022-06-08	173.68	173.68	173.68	173.68	143.39	6
2022-06-06	179.13	179.49	179.13	179.48	148.18	29
2022-06-01	180.21	180.21	179.46	179.46	148.16	8
2022-05-27	177.30	179.87	177.30	179.87	148.51	1
2022-05-25	172.98	172.98	172.98	172.98	142.82	7
2022-05-24	174.12	175.06	172.57	172.67	142.56	456
2022-05-19	170.21	170.25	170.21	170.25	140.56	160
2022-05-10	174.72	174.72	174.72	174.72	144.25	10
2022-05-09	176.96	176.96	174.00	174.00	143.66	1
2022-05-06	188.97	188.97	188.97	188.97	156.01	1
2022-05-03	182.00	183.19	182.00	183.19	151.25	20
2022-04-29	197.20	197.20	197.09	197.09	162.72	233
2022-04-25	209.29	209.29	206.05	207.70	171.48	257
2022-04-22	215.63	215.63	213.27	213.27	176.08	29
2022-04-21	218.46	219.68	218.46	219.68	181.37	14
2022-04-20	220.49	221.73	220.49	221.62	182.97	7
2022-04-19	215.03	218.21	215.03	218.21	180.16	616
2022-04-11	212.00	212.00	212.00	212.00	175.03	53
2022-04-07	212.35	212.43	212.35	212.43	175.39	1

← NewerPage 17 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.