Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	75.050	76.140	74.680	75.760	51.756	506,100
2016-10-11	75.500	76.170	74.750	74.920	51.183	514,000
2016-10-10	75.490	75.850	74.940	75.600	51.647	626,600
2016-10-07	74.680	76.250	74.480	75.470	51.558	1,128,100
2016-10-06	73.900	75.260	73.020	74.110	50.629	1,699,400
2016-10-05	76.610	77.130	73.960	74.130	50.643	1,643,400
2016-10-04	77.560	77.690	75.910	76.690	52.392	1,251,400
2016-10-03	79.240	79.240	77.640	77.660	53.054	1,003,100
2016-09-30	81.450	81.750	79.400	79.410	54.250	1,629,100
2016-09-29	81.100	81.550	80.460	80.920	55.281	950,800
2016-09-28	80.870	81.680	80.700	81.610	55.753	609,800
2016-09-27	81.360	82.050	80.700	80.880	55.254	658,900
2016-09-26	79.970	81.710	79.750	81.380	55.596	986,100
2016-09-23	79.380	80.810	78.350	80.020	54.667	1,017,800
2016-09-22	78.220	79.640	78.150	79.430	54.264	968,200
2016-09-21	77.230	77.810	75.820	77.650	53.048	1,005,900
2016-09-20	78.020	78.020	77.310	77.320	52.822	1,030,600
2016-09-19	77.160	77.680	77.020	77.560	52.986	1,099,500
2016-09-16	77.440	77.750	76.880	77.200	52.740	1,746,300
2016-09-15	77.120	77.890	77.040	77.760	53.123	1,016,400
2016-09-14	76.300	77.470	76.260	77.130	52.692	1,138,700
2016-09-13	77.360	77.950	76.030	76.170	52.036	1,594,200
2016-09-12	79.880	80.420	78.360	78.530	53.116	2,400,800
2016-09-09	80.980	81.520	79.700	79.920	54.056	1,035,400
2016-09-08	82.330	82.590	81.610	81.870	55.375	1,294,300
2016-09-07	81.890	82.820	81.390	82.660	55.909	773,700
2016-09-06	81.890	82.200	81.010	82.070	55.510	779,000
2016-09-02	81.350	82.640	81.240	81.860	55.368	656,500
2016-09-01	80.550	81.840	80.240	81.010	54.793	916,800
2016-08-31	80.490	81.180	79.790	80.550	54.482	1,197,500
2016-08-30	80.450	80.750	79.540	80.400	54.381	879,000
2016-08-29	80.090	81.100	80.000	80.580	54.502	504,000
2016-08-26	80.960	81.190	79.130	79.880	54.029	1,039,600
2016-08-25	80.630	81.570	80.320	80.990	54.780	699,600
2016-08-24	81.180	81.360	80.190	80.570	54.496	786,800
2016-08-23	81.500	81.620	81.000	81.180	54.908	800,300
2016-08-22	80.840	81.750	80.490	81.350	55.023	707,200
2016-08-19	81.860	81.890	80.060	80.790	54.644	869,800
2016-08-18	82.720	82.830	81.540	81.770	55.307	637,200
2016-08-17	82.440	82.750	81.600	82.580	55.855	799,400
2016-08-16	83.140	83.190	82.140	82.560	55.842	967,300
2016-08-15	83.810	83.880	83.030	83.110	56.214	1,407,000
2016-08-12	83.300	85.120	83.210	83.440	56.437	1,376,100
2016-08-11	84.000	84.050	83.220	83.550	56.511	1,217,200
2016-08-10	83.210	83.870	82.880	83.760	56.653	1,787,400
2016-08-09	82.220	82.950	81.520	82.900	56.072	847,700
2016-08-08	82.250	83.430	82.140	82.290	55.659	1,121,100
2016-08-05	82.250	83.900	81.300	82.480	55.788	1,479,300
2016-08-04	82.590	82.850	81.360	81.990	55.456	1,521,500
2016-08-03	85.020	85.110	82.500	83.050	56.173	2,221,800
2016-08-02	86.530	87.150	84.900	85.170	57.607	1,611,200
2016-08-01	86.000	86.860	85.870	86.570	58.554	1,357,600
2016-07-29	85.840	88.600	85.460	86.020	58.182	2,719,200
2016-07-28	88.620	88.880	84.190	85.980	58.155	3,496,100
2016-07-27	90.180	90.410	89.160	89.900	60.806	677,100
2016-07-26	91.820	91.820	90.150	90.400	61.144	605,000
2016-07-25	93.250	93.780	90.740	91.860	62.132	1,190,600
2016-07-22	92.690	93.930	92.650	93.620	63.322	544,000
2016-07-21	92.780	93.130	92.110	92.890	62.829	777,600
2016-07-20	92.280	92.910	91.740	92.840	62.795	856,500

← NewerPage 43 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.