Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	49.190	49.640	49.060	49.610	30.942	642,600
2014-03-03	48.760	48.960	48.150	48.730	30.393	550,800
2014-02-28	48.000	49.230	48.000	49.100	30.624	1,180,200
2014-02-27	48.350	48.700	47.900	48.020	29.950	574,700
2014-02-26	48.010	48.460	47.870	48.320	30.137	1,025,000
2014-02-25	47.700	48.190	47.410	47.770	29.794	1,248,700
2014-02-24	47.260	47.810	47.260	47.550	29.657	1,106,900
2014-02-21	47.390	48.390	46.360	47.610	29.694	1,715,900
2014-02-20	47.530	47.830	46.900	47.450	29.595	959,400
2014-02-19	47.360	47.900	47.360	47.500	29.626	936,100
2014-02-18	47.450	47.530	46.970	47.490	29.620	476,000
2014-02-14	47.340	47.490	46.940	47.200	29.439	609,400
2014-02-13	46.900	47.500	46.780	47.380	29.551	915,300
2014-02-12	47.100	47.240	46.690	47.130	29.395	728,400
2014-02-11	46.790	47.260	46.770	47.130	29.395	565,200
2014-02-10	46.030	46.980	45.910	46.910	29.258	591,800
2014-02-07	45.850	46.060	45.500	46.020	28.703	742,500
2014-02-06	45.370	45.860	45.160	45.590	28.434	564,100
2014-02-05	45.300	45.440	44.980	45.290	28.247	591,200
2014-02-04	44.430	45.670	44.310	45.380	28.304	1,662,200
2014-02-03	45.690	45.830	44.310	44.390	27.686	1,366,300
2014-01-31	44.840	45.890	44.740	45.660	28.478	1,040,200
2014-01-30	44.850	45.420	44.850	45.350	28.285	787,600
2014-01-29	44.440	44.700	44.340	44.640	27.842	927,800
2014-01-28	43.820	44.700	43.820	44.650	27.848	960,200
2014-01-27	43.700	43.980	43.530	43.650	27.225	758,500
2014-01-24	43.660	43.850	43.330	43.600	27.193	734,300
2014-01-23	43.600	44.160	43.510	44.030	27.462	715,800
2014-01-22	44.280	44.460	43.880	43.910	27.387	381,600
2014-01-21	44.250	44.570	43.840	44.120	27.518	1,136,400
2014-01-17	44.270	44.370	43.960	43.980	27.430	732,500
2014-01-16	44.540	44.690	44.220	44.380	27.680	542,800
2014-01-15	44.660	44.810	44.350	44.650	27.848	1,243,800
2014-01-14	43.400	43.990	43.320	43.970	27.424	627,400
2014-01-13	43.540	43.680	43.200	43.300	27.006	827,500
2014-01-10	42.750	43.580	42.340	43.570	27.175	955,800
2014-01-09	42.140	42.540	41.990	42.490	26.501	742,100
2014-01-08	42.110	42.230	41.660	41.970	26.177	693,000
2014-01-07	42.280	42.490	41.850	42.140	26.283	620,300
2014-01-06	42.080	42.310	41.800	42.270	26.364	759,200
2014-01-03	41.770	42.190	41.550	42.090	26.252	604,400
2014-01-02	42.090	42.150	41.480	41.790	26.064	491,100
2013-12-31	42.210	42.400	42.000	42.130	26.277	746,600
2013-12-30	42.180	42.500	41.870	42.310	26.389	708,900
2013-12-27	42.180	42.290	41.750	41.970	26.177	294,100
2013-12-26	42.280	42.440	41.890	42.030	26.214	346,300
2013-12-24	42.230	42.510	42.070	42.180	26.308	221,200
2013-12-23	42.690	42.780	42.240	42.280	26.370	578,500
2013-12-20	42.570	42.650	41.730	42.630	26.588	1,903,600
2013-12-19	41.800	42.110	41.490	42.050	26.227	1,341,200
2013-12-18	41.070	41.850	40.540	41.820	26.083	2,151,300
2013-12-17	41.250	41.560	41.040	41.100	25.634	1,033,400
2013-12-16	40.740	40.940	40.420	40.760	25.422	855,500
2013-12-13	40.580	41.250	40.320	40.490	25.254	741,900
2013-12-12	40.640	40.830	40.380	40.420	25.210	659,900
2013-12-11	41.840	41.840	40.680	40.730	25.403	618,800
2013-12-10	42.210	42.650	42.050	42.100	26.008	691,600
2013-12-09	42.370	42.730	42.040	42.370	26.175	399,900
2013-12-06	42.570	42.750	42.060	42.460	26.231	857,100
2013-12-05	41.680	42.280	41.410	42.120	26.021	797,000

← NewerPage 54 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.