Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	41.670	41.810	41.320	41.610	25.706	676,300
2013-12-03	42.410	42.490	41.660	41.810	25.829	960,900
2013-12-02	42.070	42.180	41.580	41.830	25.842	674,900
2013-11-29	42.390	42.790	41.820	41.920	25.897	516,400
2013-11-27	41.680	42.300	41.550	42.250	26.101	682,300
2013-11-26	42.090	42.260	41.520	41.580	25.687	1,218,600
2013-11-25	42.010	42.510	41.910	41.980	25.934	1,457,700
2013-11-22	41.230	41.830	40.880	41.810	25.829	856,300
2013-11-21	41.020	41.320	40.690	41.220	25.465	709,700
2013-11-20	41.050	41.380	40.670	40.770	25.187	1,696,900
2013-11-19	42.010	42.030	40.740	40.890	25.261	1,873,400
2013-11-18	42.830	42.840	41.800	41.970	25.928	1,439,300
2013-11-15	43.050	43.160	42.360	42.870	26.484	1,166,800
2013-11-14	43.110	43.590	42.990	43.050	26.595	589,500
2013-11-13	42.560	42.990	42.400	42.980	26.552	602,900
2013-11-12	42.800	42.850	42.370	42.730	26.398	655,300
2013-11-11	42.570	42.960	42.520	42.800	26.441	940,000
2013-11-08	43.500	43.610	42.280	42.560	26.292	1,903,300
2013-11-07	45.280	45.280	43.590	43.640	26.960	1,255,300
2013-11-06	45.580	45.700	44.990	45.080	27.849	960,700
2013-11-05	45.630	45.790	45.260	45.300	27.985	3,566,300
2013-11-04	46.320	46.800	46.080	46.740	28.875	696,200
2013-11-01	46.250	46.430	45.840	46.120	28.492	740,100
2013-10-31	46.260	46.520	45.790	45.990	28.411	941,500
2013-10-30	47.410	47.410	46.140	46.200	28.541	1,462,100
2013-10-29	48.760	49.290	47.040	47.320	29.233	1,010,600
2013-10-28	48.840	48.880	48.050	48.590	30.018	624,700
2013-10-25	48.240	48.750	47.960	48.650	30.055	568,200
2013-10-24	48.350	48.440	47.930	48.210	29.783	630,200
2013-10-23	47.780	48.360	47.500	48.360	29.876	784,400
2013-10-22	48.070	48.400	47.520	47.960	29.628	718,200
2013-10-21	48.400	48.400	47.670	48.170	29.758	769,500
2013-10-18	48.560	48.690	47.970	48.430	29.919	1,122,800
2013-10-17	47.670	48.700	47.590	48.610	30.030	873,200
2013-10-16	47.190	47.870	47.050	47.860	29.567	883,200
2013-10-15	47.180	47.460	46.710	47.060	29.072	633,400
2013-10-14	47.410	47.610	46.940	47.280	29.208	565,600
2013-10-11	46.690	47.800	46.610	47.760	29.505	632,900
2013-10-10	45.960	46.920	45.840	46.900	28.974	620,400
2013-10-09	45.760	46.250	45.430	45.520	28.121	380,100
2013-10-08	45.930	46.150	45.550	45.770	28.276	589,900
2013-10-07	45.730	46.310	45.460	46.070	28.461	430,600
2013-10-04	45.670	46.180	45.460	46.000	28.418	592,500
2013-10-03	46.380	46.540	45.400	45.700	28.232	734,100
2013-10-02	46.480	46.770	46.000	46.430	28.683	827,000
2013-10-01	45.880	47.480	45.880	46.770	28.893	1,312,500
2013-09-30	45.750	46.280	45.500	45.750	28.263	906,700
2013-09-27	46.260	46.600	45.880	46.010	28.424	735,900
2013-09-26	46.240	46.550	46.110	46.540	28.751	444,100
2013-09-25	45.780	46.390	45.780	46.280	28.591	664,100
2013-09-24	46.400	46.400	45.700	45.760	28.269	628,600
2013-09-23	46.370	47.110	46.130	46.320	28.615	422,500
2013-09-20	46.740	46.740	46.360	46.590	28.782	1,380,200
2013-09-19	46.060	46.940	46.050	46.710	28.856	1,167,300
2013-09-18	44.230	46.070	43.870	46.050	28.449	677,600
2013-09-17	43.850	44.400	43.730	44.170	27.287	938,400
2013-09-16	44.910	45.050	44.070	44.240	27.330	767,700
2013-09-13	43.380	44.090	43.310	44.050	27.213	625,900
2013-09-12	43.800	43.860	43.150	43.440	26.836	942,300
2013-09-11	43.370	43.970	42.950	43.970	26.916	886,400

← NewerPage 55 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.