Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	79.730	79.730	79.290	79.370	56.529	551,000
2017-09-25	78.970	79.840	78.800	79.690	56.757	626,900
2017-09-22	79.530	79.710	78.750	78.890	56.187	420,700
2017-09-21	79.510	80.070	79.200	79.340	56.508	466,000
2017-09-20	79.540	79.940	79.090	79.460	56.593	1,018,800
2017-09-19	79.400	79.590	78.930	79.440	56.579	1,063,300
2017-09-18	79.080	79.550	78.720	79.400	56.550	695,700
2017-09-15	78.240	79.170	78.240	79.070	56.315	1,142,300
2017-09-14	77.000	78.640	76.680	78.370	55.817	715,500
2017-09-13	77.580	77.940	77.150	77.680	54.770	823,100
2017-09-12	79.540	79.550	77.350	77.470	54.622	1,021,500
2017-09-11	81.210	81.210	79.110	79.730	56.215	1,558,600
2017-09-08	80.990	83.230	80.770	82.250	57.992	1,283,200
2017-09-07	79.630	81.930	79.370	81.240	57.280	1,351,700
2017-09-06	78.500	79.900	78.230	79.390	55.976	1,041,600
2017-09-05	77.850	78.420	77.360	78.400	55.278	892,900
2017-09-01	77.720	78.480	77.390	77.780	54.840	573,400
2017-08-31	77.780	78.210	77.410	77.630	54.735	1,159,400
2017-08-30	77.690	78.020	76.360	77.590	54.706	807,500
2017-08-29	77.490	78.200	77.230	78.080	55.052	670,600
2017-08-28	76.990	77.420	76.520	77.270	54.481	595,800
2017-08-25	77.870	77.970	76.750	76.900	54.220	493,800
2017-08-24	77.730	78.350	77.350	77.530	54.664	877,300
2017-08-23	75.770	77.820	75.710	77.660	54.756	678,400
2017-08-22	75.710	75.990	75.150	75.820	53.458	435,300
2017-08-21	74.750	75.620	74.440	75.520	53.247	880,900
2017-08-18	76.090	76.240	74.720	74.740	52.697	858,800
2017-08-17	75.990	76.860	75.720	76.190	53.719	878,000
2017-08-16	76.920	77.270	75.600	75.870	53.494	1,461,200
2017-08-15	76.760	76.970	76.220	76.600	54.008	1,176,400
2017-08-14	76.530	77.100	76.280	76.870	54.199	673,600
2017-08-11	76.390	76.460	75.570	76.310	53.804	993,400
2017-08-10	76.460	76.610	75.870	76.230	53.748	1,084,600
2017-08-09	77.100	77.140	76.450	76.590	54.001	1,070,100
2017-08-08	77.650	78.280	76.740	77.000	54.290	935,000
2017-08-07	77.790	78.620	77.320	77.870	54.904	1,103,700
2017-08-04	77.160	77.960	77.010	77.750	54.819	890,800
2017-08-03	78.840	79.080	76.330	77.220	54.446	1,888,800
2017-08-02	80.450	82.530	78.900	79.260	55.884	2,381,800
2017-08-01	79.700	80.070	78.350	79.290	55.905	1,278,000
2017-07-31	77.910	80.060	77.340	79.500	56.053	3,215,800
2017-07-28	76.500	77.970	76.400	77.920	54.939	1,621,000
2017-07-27	79.000	79.000	75.780	76.500	53.938	2,452,300
2017-07-26	79.600	81.060	79.390	80.300	56.617	1,562,000
2017-07-25	78.600	79.520	78.150	79.480	56.039	1,281,200
2017-07-24	79.000	79.160	78.150	78.640	55.447	883,400
2017-07-21	78.120	79.070	78.110	78.970	55.679	668,700
2017-07-20	78.250	78.880	77.550	78.230	55.158	1,042,300
2017-07-19	77.540	78.940	77.250	78.790	55.552	1,896,900
2017-07-18	77.320	77.830	76.550	77.480	54.629	1,289,700
2017-07-17	76.620	77.770	76.600	77.400	54.572	1,361,100
2017-07-14	76.120	76.770	76.080	76.680	54.065	864,400
2017-07-13	75.490	76.150	75.340	75.570	53.282	792,100
2017-07-12	74.650	75.830	74.650	75.430	53.183	828,700
2017-07-11	75.010	75.010	73.700	74.130	52.267	1,037,200
2017-07-10	76.540	76.780	74.730	74.760	52.711	1,161,700
2017-07-07	76.100	77.070	75.740	76.530	53.959	712,100
2017-07-06	77.240	77.340	75.810	75.910	53.522	1,197,900
2017-07-05	78.410	78.520	77.000	77.390	54.565	922,500
2017-07-03	78.630	79.370	77.610	78.490	55.341	745,500

← NewerPage 39 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.