Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	11.510	11.910	11.480	11.700	6.424	586,200
2009-11-13	11.190	11.450	10.980	11.430	6.276	472,100
2009-11-12	11.230	11.380	11.040	11.100	6.095	573,100
2009-11-11	11.150	11.320	10.930	11.300	6.205	570,800
2009-11-10	10.680	11.300	10.660	11.080	6.084	691,900
2009-11-09	10.650	10.940	10.540	10.900	5.985	451,900
2009-11-06	9.940	10.420	9.910	10.380	5.700	613,000
2009-11-05	9.980	10.170	9.850	10.130	5.562	314,900
2009-11-04	10.290	10.330	9.820	9.820	5.392	864,700
2009-11-03	9.490	10.190	9.490	10.180	5.590	508,700
2009-11-02	9.590	9.800	9.130	9.550	5.244	636,300
2009-10-30	9.780	9.840	9.280	9.570	5.255	854,500
2009-10-29	9.680	9.940	9.650	9.920	5.447	433,300
2009-10-28	10.170	10.280	9.550	9.560	5.249	490,200
2009-10-27	10.390	10.540	10.200	10.220	5.612	284,000
2009-10-26	10.540	10.740	10.280	10.310	5.661	285,600
2009-10-23	10.780	10.880	10.440	10.470	5.749	506,300
2009-10-22	10.470	10.780	10.240	10.730	5.892	331,200
2009-10-21	10.530	10.870	10.440	10.460	5.743	505,600
2009-10-20	10.800	10.870	10.330	10.530	5.782	352,900
2009-10-19	10.670	10.950	10.620	10.810	5.936	352,100
2009-10-16	10.760	10.800	10.600	10.630	5.837	415,400
2009-10-15	10.530	10.940	10.500	10.850	5.958	826,000
2009-10-14	10.500	10.610	10.360	10.500	5.765	440,000
2009-10-13	10.500	10.540	10.270	10.320	5.667	300,600
2009-10-12	10.500	10.590	10.410	10.490	5.760	251,700
2009-10-09	10.280	10.490	10.250	10.440	5.732	466,600
2009-10-08	10.220	10.420	10.150	10.260	5.634	714,600
2009-10-07	10.000	10.190	9.980	10.100	5.546	335,400
2009-10-06	10.220	10.430	9.930	10.090	5.540	587,400
2009-10-05	10.230	10.430	10.050	10.140	5.568	846,800
2009-10-02	9.940	10.380	9.750	10.190	5.595	967,700
2009-10-01	10.450	10.850	9.920	10.130	5.562	1,715,300
2009-09-30	10.910	11.010	10.450	10.550	5.793	563,000
2009-09-29	11.140	11.230	10.880	10.910	5.991	633,300
2009-09-28	10.520	11.160	10.430	11.160	6.128	572,400
2009-09-25	10.350	10.670	10.230	10.410	5.716	491,400
2009-09-24	11.130	11.210	10.390	10.420	5.721	1,692,100
2009-09-23	11.200	11.290	11.020	11.070	6.078	1,313,100
2009-09-22	10.810	11.310	10.660	11.200	6.150	569,900
2009-09-21	10.650	10.840	10.540	10.670	5.859	382,800
2009-09-18	10.950	10.980	10.720	10.770	5.914	689,500
2009-09-17	11.200	11.580	10.850	10.900	5.985	490,500
2009-09-16	10.820	11.240	10.710	11.190	6.144	831,600
2009-09-15	10.340	10.830	10.280	10.740	5.897	634,000
2009-09-14	9.800	10.400	9.750	10.390	5.705	567,100
2009-09-11	9.870	10.070	9.760	9.870	5.419	393,300
2009-09-10	9.780	9.870	9.640	9.870	5.419	841,100
2009-09-09	9.620	9.960	9.610	9.780	5.370	802,800
2009-09-08	9.530	9.710	9.440	9.610	5.277	916,400
2009-09-04	9.240	9.410	9.100	9.390	5.156	911,800
2009-09-03	9.000	9.270	8.910	9.250	5.079	1,295,400
2009-09-02	9.330	9.340	8.890	8.920	4.898	1,137,900
2009-09-01	9.800	9.880	9.400	9.400	5.161	1,030,900
2009-08-31	10.090	10.130	9.820	9.900	5.436	915,100
2009-08-28	10.110	10.190	9.860	10.190	5.595	1,692,900
2009-08-27	10.130	10.170	9.850	9.970	5.474	1,029,200
2009-08-26	10.090	10.170	9.940	10.060	5.524	1,742,600
2009-08-25	10.130	10.280	9.990	10.130	5.562	962,900
2009-08-24	10.320	10.340	9.990	10.010	5.496	529,000

← NewerPage 72 of 79 · 4,734 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.