Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	54.130	54.130	53.350	53.420	33.889	482,000
2014-08-21	54.510	54.780	54.070	54.070	34.301	434,300
2014-08-20	54.430	54.870	54.020	54.590	34.631	636,800
2014-08-19	54.310	54.530	54.100	54.430	34.529	411,900
2014-08-18	54.260	54.400	53.920	54.350	34.479	622,700
2014-08-15	54.210	54.430	53.700	53.850	34.161	782,300
2014-08-14	54.000	54.170	53.680	53.940	34.219	421,600
2014-08-13	53.520	54.030	53.520	53.900	34.193	487,500
2014-08-12	53.040	53.720	53.000	53.320	33.825	1,238,000
2014-08-11	52.750	53.360	52.690	53.190	33.743	711,200
2014-08-08	52.400	52.680	52.020	52.660	33.407	545,200
2014-08-07	52.280	52.570	51.960	52.160	33.089	586,500
2014-08-06	51.670	52.210	51.550	52.020	33.001	593,600
2014-08-05	51.990	52.370	51.670	51.750	32.829	585,200
2014-08-04	52.030	52.180	51.510	52.050	33.020	378,900
2014-08-01	51.740	52.370	51.490	51.990	32.982	985,900
2014-07-31	52.890	52.960	51.350	51.730	32.817	861,400
2014-07-30	53.080	53.290	52.650	53.040	33.648	612,700
2014-07-29	53.260	53.260	52.840	52.940	33.584	660,300
2014-07-28	53.020	53.470	52.990	53.220	33.762	621,800
2014-07-25	53.370	53.640	53.000	53.010	33.629	522,600
2014-07-24	53.670	53.810	53.400	53.610	34.009	851,600
2014-07-23	53.620	53.830	53.360	53.550	33.971	449,400
2014-07-22	53.610	53.800	53.330	53.490	33.933	685,100
2014-07-21	53.590	53.700	53.250	53.270	33.794	349,300
2014-07-18	53.080	53.770	53.080	53.750	34.098	373,600
2014-07-17	53.130	53.220	52.770	52.870	33.540	393,100
2014-07-16	53.250	53.580	52.810	53.180	33.736	789,000
2014-07-15	53.550	53.680	52.940	53.270	33.794	503,100
2014-07-14	53.200	53.560	53.020	53.540	33.965	499,300
2014-07-11	53.120	53.240	52.630	53.000	33.622	574,100
2014-07-10	52.710	53.260	52.560	53.020	33.635	435,700
2014-07-09	53.170	53.260	52.650	52.970	33.603	535,500
2014-07-08	53.080	53.340	52.940	53.030	33.641	415,900
2014-07-07	53.140	53.500	53.030	53.060	33.660	487,900
2014-07-03	53.450	53.450	52.710	53.140	33.711	283,400
2014-07-02	53.460	53.690	53.100	53.440	33.901	476,900
2014-07-01	53.430	54.030	53.140	53.450	33.908	1,144,700
2014-06-30	53.520	53.710	52.880	53.250	33.781	1,379,100
2014-06-27	53.060	53.770	52.930	53.350	33.844	2,225,300
2014-06-26	53.110	53.320	52.850	53.220	33.762	500,700
2014-06-25	53.380	53.570	53.010	53.190	33.743	652,000
2014-06-24	53.570	53.650	53.250	53.380	33.863	605,000
2014-06-23	54.120	54.320	53.420	53.500	33.939	1,013,800
2014-06-20	54.060	54.440	53.820	54.170	34.364	1,071,700
2014-06-19	53.520	54.300	53.190	54.280	34.434	646,300
2014-06-18	53.000	53.500	52.830	53.310	33.819	882,400
2014-06-17	52.550	52.970	52.390	52.870	33.540	737,400
2014-06-16	52.990	53.110	52.050	52.490	33.299	833,100
2014-06-13	52.970	53.160	52.450	53.140	33.711	488,000
2014-06-12	53.010	53.120	52.450	52.820	33.508	506,400
2014-06-11	53.000	53.200	52.680	53.190	33.743	679,900
2014-06-10	53.390	53.620	53.020	53.480	33.629	1,412,700
2014-06-09	53.600	53.760	53.210	53.610	33.710	1,309,200
2014-06-06	54.270	54.270	53.330	53.630	33.723	573,900
2014-06-05	52.920	54.190	52.860	54.120	34.031	853,000
2014-06-04	52.280	52.800	52.280	52.680	33.126	506,000
2014-06-03	52.340	52.550	52.200	52.370	32.931	435,800
2014-06-02	52.410	52.720	52.130	52.500	33.012	570,300
2014-05-30	52.210	52.630	52.100	52.350	32.918	740,100

← NewerPage 52 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.