Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	10.000	10.700	10.000	10.230	5.617	1,326,800
2009-08-20	9.540	9.980	9.520	9.920	5.447	937,000
2009-08-19	9.230	9.550	9.140	9.540	5.238	1,006,400
2009-08-18	8.910	9.450	8.780	9.370	5.145	1,369,800
2009-08-17	8.860	8.910	8.590	8.850	4.859	878,600
2009-08-14	9.320	9.380	8.860	9.030	4.958	907,800
2009-08-13	9.500	9.660	9.240	9.310	5.112	1,560,300
2009-08-12	8.970	9.810	8.800	9.490	5.211	2,089,600
2009-08-11	9.230	9.280	8.850	8.930	4.903	757,200
2009-08-10	9.500	9.580	9.130	9.320	5.117	904,000
2009-08-07	9.130	9.960	9.070	9.610	5.277	1,298,600
2009-08-06	8.980	9.210	8.790	9.060	4.975	1,173,200
2009-08-05	8.890	9.090	8.710	8.940	4.909	1,696,600
2009-08-04	8.320	9.120	8.320	8.900	4.887	3,418,900
2009-08-03	8.950	9.040	8.790	8.990	4.936	1,060,700
2009-07-31	8.780	8.950	8.670	8.780	4.821	763,200
2009-07-30	8.540	8.980	8.440	8.800	4.832	766,700
2009-07-29	8.290	8.450	8.290	8.440	4.634	407,300
2009-07-28	8.300	8.440	8.220	8.410	4.618	701,400
2009-07-27	8.510	8.560	8.200	8.360	4.590	522,700
2009-07-24	8.240	8.550	8.210	8.500	4.667	498,600
2009-07-23	8.110	8.560	8.080	8.280	4.546	730,000
2009-07-22	8.020	8.220	7.990	8.110	4.453	603,600
2009-07-21	8.290	8.300	7.960	8.110	4.453	540,000
2009-07-20	8.180	8.400	8.100	8.270	4.541	705,600
2009-07-17	8.260	8.350	8.010	8.100	4.448	810,800
2009-07-16	8.110	8.380	7.970	8.320	4.568	372,300
2009-07-15	8.060	8.240	7.970	8.200	4.503	804,000
2009-07-14	7.790	7.970	7.570	7.950	4.365	365,000
2009-07-13	7.580	7.860	7.500	7.820	4.294	453,900
2009-07-10	7.460	7.600	7.380	7.560	4.151	415,200
2009-07-09	7.720	7.740	7.500	7.500	4.118	459,600
2009-07-08	8.020	8.020	7.490	7.670	4.211	1,132,700
2009-07-07	8.180	8.260	7.920	7.950	4.365	760,400
2009-07-06	7.990	8.190	7.950	8.170	4.486	805,600
2009-07-02	8.340	8.410	8.040	8.040	4.415	488,000
2009-07-01	8.430	8.600	8.430	8.550	4.695	494,300
2009-06-30	8.300	8.450	8.190	8.350	4.585	859,400
2009-06-29	8.380	8.410	8.250	8.270	4.541	496,300
2009-06-26	8.010	8.490	7.970	8.420	4.623	1,229,500
2009-06-25	8.060	8.220	7.910	8.070	4.431	1,091,700
2009-06-24	7.950	8.300	7.950	8.060	4.426	1,126,700
2009-06-23	7.810	8.010	7.750	7.840	4.305	770,100
2009-06-22	8.030	8.200	7.850	7.860	4.316	890,100
2009-06-19	8.000	8.180	7.920	8.140	4.470	1,222,200
2009-06-18	7.760	8.010	7.750	7.900	4.338	1,050,800
2009-06-17	8.070	8.100	7.820	7.830	4.299	1,030,500
2009-06-16	8.190	8.250	7.830	7.950	4.365	1,359,800
2009-06-15	8.370	8.370	8.030	8.110	4.453	1,117,200
2009-06-12	8.410	8.610	8.320	8.530	4.684	798,800
2009-06-11	8.490	8.600	8.390	8.430	4.629	1,391,500
2009-06-10	8.510	8.520	8.140	8.460	4.645	1,419,900
2009-06-09	8.430	8.550	8.310	8.460	4.645	1,173,800
2009-06-08	8.750	8.890	8.300	8.410	4.618	1,156,400
2009-06-05	8.750	9.040	8.560	8.690	4.772	1,282,200
2009-06-04	8.340	8.650	8.180	8.640	4.744	875,300
2009-06-03	7.920	8.300	7.570	8.300	4.557	942,400
2009-06-02	7.870	8.330	7.720	8.250	4.530	1,291,400
2009-06-01	7.670	8.110	7.560	7.900	4.338	1,351,800
2009-05-29	7.120	7.510	7.070	7.510	4.124	1,304,900

← NewerPage 73 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.