Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	85.730	86.720	85.610	86.450	57.958	581,100
2016-04-22	85.380	86.190	84.910	86.000	57.656	1,121,300
2016-04-21	87.450	87.750	85.060	85.390	57.247	1,138,300
2016-04-20	88.010	88.370	87.140	87.530	58.682	1,309,100
2016-04-19	90.600	91.080	87.350	88.050	59.031	1,657,200
2016-04-18	90.130	90.860	89.290	90.560	60.713	945,000
2016-04-15	89.290	90.470	89.200	90.190	60.465	708,900
2016-04-14	91.100	91.370	88.950	89.260	59.842	1,127,600
2016-04-13	92.470	92.620	90.680	91.490	61.337	823,900
2016-04-12	91.950	92.360	91.350	92.130	61.766	994,500
2016-04-11	93.590	93.770	91.950	91.950	61.645	587,100
2016-04-08	92.960	94.220	92.440	93.580	62.738	577,900
2016-04-07	93.140	93.320	91.980	92.700	62.148	845,900
2016-04-06	92.520	93.500	92.170	93.480	62.671	688,900
2016-04-05	92.850	93.440	92.480	92.630	62.101	417,000
2016-04-04	93.940	94.160	92.250	93.490	62.678	948,400
2016-04-01	93.250	93.990	92.730	93.510	62.691	771,100
2016-03-31	92.570	93.480	92.430	93.460	62.658	743,100
2016-03-30	93.300	93.410	92.160	92.510	62.021	810,300
2016-03-29	91.470	93.000	91.070	92.980	62.336	872,000
2016-03-28	90.170	91.500	90.110	91.130	61.096	550,900
2016-03-24	89.160	90.260	88.880	90.080	60.392	879,700
2016-03-23	88.850	90.190	88.540	89.370	59.916	988,900
2016-03-22	87.960	89.430	87.960	88.640	59.426	1,256,800
2016-03-21	89.350	90.090	88.250	88.510	59.339	1,156,700
2016-03-18	91.380	91.700	89.290	89.610	60.077	3,079,700
2016-03-17	90.060	91.600	89.820	91.270	61.189	1,005,900
2016-03-16	87.720	90.230	87.420	89.970	60.318	1,017,200
2016-03-15	87.010	89.050	87.000	88.250	59.165	950,800
2016-03-14	86.870	87.460	86.450	87.280	58.515	798,900
2016-03-11	86.050	87.120	85.230	87.080	58.380	1,033,200
2016-03-10	85.520	85.990	84.130	85.160	56.698	1,038,800
2016-03-09	83.550	85.630	83.400	84.950	56.558	1,109,100
2016-03-08	83.380	84.670	83.010	83.450	55.559	1,332,100
2016-03-07	83.430	84.500	83.000	83.600	55.659	1,223,300
2016-03-04	84.830	85.000	83.660	83.980	55.912	1,149,900
2016-03-03	86.320	86.420	83.760	84.830	56.478	1,126,200
2016-03-02	84.010	86.320	83.620	86.290	57.450	1,428,800
2016-03-01	82.870	84.250	82.380	84.240	56.085	1,201,800
2016-02-29	83.170	83.680	82.110	82.150	54.694	1,438,600
2016-02-26	84.650	84.760	83.080	83.110	55.333	983,600
2016-02-25	82.830	84.720	82.530	84.540	56.285	1,143,700
2016-02-24	85.600	86.850	81.280	82.170	54.707	1,653,300
2016-02-23	85.480	87.190	85.240	85.900	57.190	1,129,700
2016-02-22	86.520	87.740	85.790	85.990	57.250	676,600
2016-02-19	84.510	87.290	84.130	86.200	57.390	1,330,800
2016-02-18	84.660	85.190	84.000	84.550	56.292	931,800
2016-02-17	83.150	85.200	83.000	84.930	56.545	1,256,800
2016-02-16	82.000	83.050	81.470	82.980	55.246	1,160,300
2016-02-12	81.660	82.100	80.200	81.390	54.188	1,352,200
2016-02-11	79.100	81.530	78.780	80.880	53.848	1,751,100
2016-02-10	79.490	80.740	79.400	79.860	53.169	1,103,200
2016-02-09	77.640	80.180	77.110	79.280	52.783	1,601,300
2016-02-08	81.200	81.200	76.090	78.420	52.210	2,019,100
2016-02-05	85.670	85.730	81.500	81.710	54.401	2,057,800
2016-02-04	87.890	88.280	85.810	86.100	57.324	1,699,200
2016-02-03	91.530	91.590	87.500	88.360	58.828	1,412,200
2016-02-02	89.620	91.740	89.150	91.100	60.652	1,503,500
2016-02-01	90.400	90.800	89.270	89.490	59.580	1,523,100
2016-01-29	90.120	91.260	89.350	90.690	60.379	1,347,100

← NewerPage 45 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.