Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	85.340	86.170	84.990	85.520	62.007	920,300
2018-03-19	85.980	86.020	84.380	85.100	61.702	1,343,400
2018-03-16	85.960	86.280	85.700	85.980	62.340	1,650,400
2018-03-15	85.930	86.470	85.640	86.230	62.521	925,700
2018-03-14	87.340	87.470	85.820	86.160	62.471	1,029,800
2018-03-13	87.780	88.240	87.140	87.910	63.174	1,716,000
2018-03-12	88.260	88.480	87.290	87.560	62.922	1,119,200
2018-03-09	87.490	88.190	86.630	88.190	63.375	730,100
2018-03-08	86.180	87.130	85.730	87.050	62.556	576,700
2018-03-07	86.120	86.870	85.730	86.190	61.938	647,000
2018-03-06	85.990	86.590	84.750	86.250	61.981	703,600
2018-03-05	84.640	87.020	84.640	86.220	61.959	869,400
2018-03-02	85.880	86.300	84.170	85.050	61.119	843,900
2018-03-01	85.120	86.860	85.020	85.860	61.701	975,100
2018-02-28	85.360	86.550	84.800	85.050	61.119	1,953,900
2018-02-27	86.860	87.240	84.870	84.880	60.997	974,400
2018-02-26	87.110	87.790	86.360	86.660	62.276	1,326,600
2018-02-23	84.910	86.630	84.430	86.600	62.233	959,100
2018-02-22	81.770	84.710	80.180	84.430	60.673	1,446,600
2018-02-21	82.630	86.000	81.400	81.500	58.568	2,656,900
2018-02-20	82.000	82.490	80.610	80.750	58.029	1,226,600
2018-02-16	82.370	83.160	81.370	82.200	59.071	1,212,000
2018-02-15	81.710	82.870	81.450	82.510	59.293	1,124,800
2018-02-14	81.460	81.670	80.180	81.140	58.309	1,056,900
2018-02-13	80.800	83.020	80.720	82.580	59.344	971,600
2018-02-12	80.670	81.090	78.610	80.800	58.065	1,196,400
2018-02-09	78.170	81.100	77.630	80.390	57.770	2,314,900
2018-02-08	80.250	80.600	77.530	77.560	55.736	1,216,400
2018-02-07	79.520	81.100	79.280	80.420	57.791	1,103,100
2018-02-06	79.060	80.890	77.600	79.730	57.296	1,321,000
2018-02-05	81.320	82.140	78.920	79.870	57.396	1,111,800
2018-02-02	81.600	82.550	80.650	81.840	58.812	1,219,500
2018-02-01	83.540	83.540	81.720	82.060	58.970	1,202,900
2018-01-31	82.940	83.890	82.720	83.480	59.990	4,801,600
2018-01-30	82.320	83.290	81.660	82.910	59.581	1,009,900
2018-01-29	83.910	83.910	82.340	82.790	59.495	1,210,500
2018-01-26	85.250	85.250	83.780	84.210	60.515	1,022,600
2018-01-25	85.220	85.300	84.240	85.000	61.083	865,000
2018-01-24	86.690	86.990	85.070	85.540	61.471	808,700
2018-01-23	85.380	87.040	85.130	86.720	62.319	1,231,100
2018-01-22	83.800	85.430	83.330	85.150	61.191	1,252,400
2018-01-19	82.790	83.650	82.540	83.640	60.105	1,020,200
2018-01-18	83.460	83.460	82.130	82.700	59.430	1,083,100
2018-01-17	83.030	84.040	82.880	83.460	59.976	1,169,300
2018-01-16	82.360	84.110	82.360	82.710	59.437	882,500
2018-01-12	82.280	82.290	81.360	82.250	59.107	835,100
2018-01-11	82.380	83.160	82.140	82.250	59.107	838,400
2018-01-10	82.740	82.790	80.480	82.360	59.186	1,056,900
2018-01-09	84.860	85.440	83.010	83.110	59.725	1,044,700
2018-01-08	84.100	85.360	83.960	85.170	61.205	1,129,500
2018-01-05	84.440	84.740	83.810	83.900	60.292	806,600
2018-01-04	85.760	86.090	83.820	84.300	60.580	702,500
2018-01-03	85.780	87.020	85.500	85.860	61.701	722,500
2018-01-02	87.750	87.830	85.550	85.680	61.571	1,135,300
2017-12-29	87.830	88.030	87.360	87.450	62.843	631,200
2017-12-28	87.500	87.910	87.050	87.760	63.066	632,200
2017-12-27	87.030	87.740	87.020	87.410	62.815	438,900
2017-12-26	86.310	87.050	85.900	86.800	62.376	504,900
2017-12-22	85.360	86.120	85.070	86.120	61.888	563,500
2017-12-21	85.830	86.070	84.900	85.170	61.205	708,900

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.6200 USD
2026-06-15	1.6200 USD
2026-03-16	1.6200 USD
2025-12-15	1.6200 USD
2025-09-15	1.6200 USD
2025-06-16	1.6200 USD
2025-03-14	1.6200 USD
2024-12-16	1.6200 USD
2024-09-16	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.