Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	205.29	205.29	204.92	204.92	169.18	32
2022-03-29	202.81	207.97	202.67	207.97	171.71	229
2022-03-23	192.60	195.00	192.60	194.54	160.62	101
2022-03-21	195.10	195.65	195.10	195.65	161.53	24
2022-03-18	195.21	195.91	194.27	195.15	161.12	78
2022-03-16	194.34	194.34	192.73	192.85	159.22	211
2022-03-14	195.03	195.03	191.47	191.90	158.44	52
2022-03-11	197.90	197.90	197.90	197.90	162.15	16
2022-03-10	196.10	196.10	196.10	196.10	160.68	1
2022-03-07	199.79	201.64	199.79	201.64	165.21	421
2022-03-04	200.33	200.45	200.33	200.45	164.24	2
2022-03-02	192.95	192.95	192.95	192.95	158.10	8
2022-02-22	186.57	186.57	186.12	186.12	152.50	398
2022-02-18	189.94	189.94	188.17	188.17	154.18	165
2022-02-17	189.98	189.98	189.98	189.98	155.66	99
2022-02-16	189.27	190.11	189.27	189.65	155.39	16
2022-02-15	192.92	193.64	192.92	193.64	158.66	499
2022-02-14	195.17	195.17	195.17	195.17	159.91	110
2022-02-11	198.83	198.83	195.86	195.86	160.48	470
2022-02-10	203.52	203.52	202.43	202.43	165.86	66
2022-02-09	203.38	203.38	203.38	203.38	166.64	206
2022-02-08	198.57	200.85	198.40	200.85	164.57	28
2022-02-07	201.01	201.01	200.66	200.66	164.41	63
2022-02-04	202.76	202.76	201.78	201.78	165.33	66
2022-02-03	205.57	205.76	204.95	205.04	168.00	49
2022-02-02	202.87	205.08	202.87	204.83	167.83	211
2022-02-01	198.50	198.95	195.14	197.51	161.83	224
2022-01-31	196.01	198.92	196.01	196.68	161.15	408
2022-01-28	186.98	191.77	186.98	191.77	157.13	343
2022-01-27	194.25	194.25	194.25	194.25	159.16	149
2022-01-26	196.46	196.46	196.46	196.46	160.97	33
2022-01-25	193.32	193.32	193.32	193.32	158.40	56
2022-01-24	190.09	191.09	190.09	191.09	156.57	624
2022-01-21	195.32	196.67	195.32	196.64	161.12	264
2022-01-20	201.17	201.17	201.17	201.17	164.83	79
2022-01-19	201.72	201.72	201.72	201.72	165.28	47
2022-01-18	200.04	200.19	198.35	198.35	162.52	241
2022-01-14	204.07	204.07	201.74	201.77	165.32	357
2022-01-13	211.02	211.02	208.94	208.94	171.20	914
2022-01-12	212.07	212.07	212.07	212.07	173.76	80
2022-01-11	206.68	206.68	206.68	206.68	169.35	34
2022-01-10	205.95	206.96	203.60	205.98	168.77	198
2022-01-07	213.65	213.65	210.67	210.67	172.62	505
2022-01-06	216.67	216.67	216.67	216.67	177.54	436
2022-01-05	218.02	218.02	218.02	218.02	178.64	407
2022-01-04	222.44	223.83	222.44	223.83	183.40	243
2021-12-31	227.05	227.05	227.05	227.05	186.03	35
2021-12-30	224.94	225.37	224.94	225.37	184.66	49
2021-12-29	223.37	223.37	222.75	223.18	182.87	169
2021-12-23	218.16	218.16	217.33	217.90	178.54	73
2021-12-22	218.79	218.79	218.79	218.79	179.27	16
2021-12-21	217.92	217.92	216.85	216.85	177.68	78
2021-12-20	212.09	212.09	210.02	210.02	172.08	97
2021-12-17	217.01	217.01	216.82	216.82	177.66	45
2021-12-16	213.82	213.82	213.38	213.77	175.16	175
2021-12-15	212.87	212.87	212.36	212.36	174.00	79
2021-12-14	207.74	207.74	207.74	207.74	170.22	42
2021-12-13	213.37	213.37	211.69	211.69	172.43	349
2021-12-10	206.69	208.97	206.69	208.97	170.21	130
2021-12-09	207.83	207.83	207.83	207.83	169.28	81

← NewerPage 18 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.