Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	52.480	52.480	52.160	52.310	32.893	235,700
2014-05-28	52.680	52.800	51.770	52.260	32.861	545,300
2014-05-27	52.230	52.770	52.190	52.710	33.144	523,900
2014-05-23	51.820	52.090	51.610	51.960	32.673	592,900
2014-05-22	51.840	52.280	51.580	51.620	32.459	804,900
2014-05-21	52.220	52.330	51.780	51.820	32.585	364,100
2014-05-20	52.130	52.400	51.750	52.010	32.704	431,000
2014-05-19	51.840	52.160	51.590	52.130	32.780	543,900
2014-05-16	51.130	51.890	50.900	51.870	32.616	433,100
2014-05-15	51.180	51.250	50.680	51.240	32.220	510,200
2014-05-14	51.270	51.430	51.000	51.190	32.189	588,900
2014-05-13	51.980	52.410	51.300	51.330	32.277	490,500
2014-05-12	51.840	52.060	51.630	52.050	32.729	405,700
2014-05-09	51.410	51.760	51.210	51.560	32.421	394,300
2014-05-08	51.520	52.020	51.250	51.430	32.340	809,300
2014-05-07	51.740	52.080	51.500	51.970	32.679	598,900
2014-05-06	51.530	51.730	51.140	51.450	32.352	495,400
2014-05-05	51.540	51.910	51.240	51.690	32.503	956,000
2014-05-02	52.000	52.250	51.620	52.140	32.786	561,600
2014-05-01	52.440	52.440	51.520	52.110	32.767	644,600
2014-04-30	51.450	52.400	51.260	52.330	32.905	936,500
2014-04-29	52.900	52.990	51.240	51.460	32.358	1,523,400
2014-04-28	50.800	51.030	50.650	50.930	32.025	978,900
2014-04-25	50.770	50.810	50.430	50.500	31.755	592,800
2014-04-24	50.570	50.850	50.370	50.820	31.956	529,100
2014-04-23	50.660	50.660	50.160	50.440	31.717	1,026,100
2014-04-22	50.320	50.780	50.190	50.660	31.855	645,000
2014-04-21	49.950	50.320	49.780	50.270	31.610	640,800
2014-04-17	49.590	49.990	49.450	49.970	31.422	859,600
2014-04-16	49.510	49.880	49.280	49.790	31.308	1,069,500
2014-04-15	48.510	49.350	48.510	49.260	30.975	799,600
2014-04-14	47.870	48.560	47.770	48.520	30.510	759,200
2014-04-11	48.020	48.410	47.670	47.670	29.975	772,000
2014-04-10	48.920	48.980	48.010	48.160	30.283	730,100
2014-04-09	48.080	48.430	47.840	48.240	30.334	768,900
2014-04-08	48.010	48.170	47.570	48.020	30.195	1,024,200
2014-04-07	48.300	48.750	47.890	48.000	30.183	1,019,600
2014-04-04	48.720	48.940	47.930	48.250	30.340	530,700
2014-04-03	48.420	48.700	48.200	48.380	30.422	984,100
2014-04-02	49.300	49.600	48.660	48.920	30.761	1,115,400
2014-04-01	48.770	49.490	48.370	49.450	31.095	690,900
2014-03-31	48.220	48.690	47.720	48.510	30.503	421,900
2014-03-28	47.610	48.270	47.610	48.000	30.183	311,600
2014-03-27	47.450	47.750	47.150	47.600	29.931	346,300
2014-03-26	48.130	48.230	47.460	47.550	29.900	461,500
2014-03-25	47.840	48.180	47.460	47.910	30.126	497,000
2014-03-24	48.130	48.420	47.120	47.600	29.931	572,200
2014-03-21	47.510	48.280	47.490	48.000	30.183	1,291,500
2014-03-20	47.640	47.760	47.170	47.410	29.812	822,400
2014-03-19	48.700	48.890	47.230	47.550	29.900	787,200
2014-03-18	48.460	48.700	48.210	48.550	30.529	511,500
2014-03-17	49.110	49.320	48.390	48.490	30.491	614,600
2014-03-14	48.990	49.670	48.990	49.260	30.975	491,300
2014-03-13	49.430	49.430	49.010	49.120	30.887	727,000
2014-03-12	48.780	49.230	48.620	49.220	30.950	1,179,800
2014-03-11	48.330	49.270	48.200	49.250	30.717	1,359,300
2014-03-10	48.250	48.400	48.000	48.260	30.100	944,500
2014-03-07	49.370	49.380	48.010	48.230	30.081	1,217,800
2014-03-06	49.750	49.760	49.050	49.150	30.655	539,700
2014-03-05	49.720	50.100	49.390	49.620	30.948	851,300

← NewerPage 53 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.