Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	92.280	92.910	91.740	92.840	62.795	856,500
2016-07-19	92.110	92.410	91.320	92.240	62.389	732,500
2016-07-18	92.850	93.050	91.880	92.370	62.477	1,049,100
2016-07-15	94.240	94.240	92.280	92.710	62.707	1,057,100
2016-07-14	94.300	94.300	92.890	94.110	63.654	1,130,500
2016-07-13	93.220	94.490	93.150	94.380	63.836	760,800
2016-07-12	93.400	93.600	92.350	93.490	63.234	988,400
2016-07-11	93.930	93.930	92.370	93.670	63.356	609,600
2016-07-08	91.740	93.600	91.520	93.250	63.072	1,312,300
2016-07-07	92.100	92.290	90.760	92.040	62.254	780,300
2016-07-06	92.760	93.150	91.720	92.460	62.538	916,100
2016-07-05	90.220	93.380	90.220	93.250	63.072	1,302,500
2016-07-01	92.630	92.830	90.210	90.650	61.314	946,700
2016-06-30	91.440	92.720	91.180	92.540	62.592	1,577,300
2016-06-29	91.630	92.460	91.010	91.360	61.794	943,500
2016-06-28	90.710	91.770	90.510	91.480	61.875	895,300
2016-06-27	86.630	90.410	86.460	90.310	61.084	1,819,800
2016-06-24	84.750	87.900	84.590	86.870	58.757	1,952,700
2016-06-23	87.870	88.400	86.950	87.040	58.872	772,800
2016-06-22	87.320	87.820	86.490	87.470	59.163	852,300
2016-06-21	87.400	88.000	87.230	87.320	59.061	571,300
2016-06-20	87.530	88.350	87.190	87.300	59.048	619,800
2016-06-17	87.690	87.910	86.300	87.120	58.926	1,065,600
2016-06-16	87.240	88.010	87.030	87.910	59.460	843,100
2016-06-15	86.310	87.770	86.310	87.310	59.054	1,250,200
2016-06-14	87.550	87.810	86.020	86.140	58.263	1,194,200
2016-06-13	88.140	89.020	87.560	87.670	59.298	1,056,400
2016-06-10	89.320	89.480	88.280	88.610	59.406	1,632,300
2016-06-09	91.040	91.320	89.020	89.670	60.117	2,051,600
2016-06-08	91.780	91.970	90.400	91.000	61.008	764,500
2016-06-07	92.330	92.800	91.780	91.970	61.659	697,000
2016-06-06	93.500	94.020	91.400	91.910	61.619	896,600
2016-06-03	94.040	94.810	93.340	93.560	62.725	855,600
2016-06-02	92.690	93.410	92.290	93.410	62.624	447,600
2016-06-01	92.490	93.420	92.260	93.000	62.349	773,100
2016-05-31	93.360	93.360	92.100	92.970	62.329	1,435,900
2016-05-27	92.900	93.790	92.350	92.930	62.302	548,000
2016-05-26	92.240	93.100	91.890	92.640	62.108	798,800
2016-05-25	92.040	92.390	90.820	92.260	61.853	835,900
2016-05-24	91.340	92.480	90.950	91.970	61.659	923,200
2016-05-23	91.240	91.570	90.570	91.150	61.109	744,000
2016-05-20	90.190	91.050	89.330	91.030	61.029	1,204,500
2016-05-19	90.390	90.760	89.510	89.750	60.170	1,013,400
2016-05-18	91.860	92.420	90.180	91.190	61.136	951,800
2016-05-17	93.000	93.240	91.330	92.080	61.733	1,147,100
2016-05-16	92.900	93.960	92.420	93.570	62.731	579,000
2016-05-13	93.450	93.880	92.700	92.970	62.329	468,300
2016-05-12	91.960	93.650	90.890	93.400	62.617	1,006,100
2016-05-11	93.950	93.950	90.710	91.780	61.531	901,800
2016-05-10	93.500	94.040	93.170	94.040	63.047	1,081,600
2016-05-09	92.570	93.430	91.990	93.350	62.584	719,400
2016-05-06	90.920	92.630	90.570	92.430	61.967	799,300
2016-05-05	90.200	91.120	89.730	90.730	60.827	711,400
2016-05-04	88.500	92.040	88.030	90.430	60.626	1,421,800
2016-05-03	87.150	89.060	86.920	88.880	59.587	1,239,900
2016-05-02	84.980	87.180	84.960	86.870	58.240	706,000
2016-04-29	85.560	86.080	84.100	84.950	56.952	881,300
2016-04-28	85.230	86.860	85.230	86.140	57.750	602,800
2016-04-27	87.270	87.670	85.030	86.030	57.676	642,500
2016-04-26	86.630	87.940	86.630	87.210	58.468	927,100

← NewerPage 44 of 79 · 4,733 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.