Extra Space Storage Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 7.240 | 7.320 | 7.030 | 7.110 | 3.904 | 1,409,000 |
| 2009-05-27 | 7.370 | 7.370 | 7.070 | 7.170 | 3.937 | 958,000 |
| 2009-05-26 | 6.760 | 7.530 | 6.750 | 7.410 | 4.069 | 928,000 |
| 2009-05-22 | 7.210 | 7.300 | 6.880 | 6.900 | 3.789 | 632,500 |
| 2009-05-21 | 6.790 | 7.290 | 6.760 | 7.170 | 3.937 | 1,243,800 |
| 2009-05-20 | 7.490 | 7.630 | 7.000 | 7.050 | 3.871 | 1,088,100 |
| 2009-05-19 | 6.970 | 7.400 | 6.870 | 7.300 | 4.008 | 953,400 |
| 2009-05-18 | 6.730 | 7.250 | 6.670 | 7.190 | 3.948 | 768,500 |
| 2009-05-15 | 6.660 | 6.860 | 6.550 | 6.620 | 3.635 | 1,521,100 |
| 2009-05-14 | 6.400 | 6.810 | 6.210 | 6.720 | 3.690 | 1,426,700 |
| 2009-05-13 | 6.640 | 6.660 | 6.310 | 6.350 | 3.487 | 750,400 |
| 2009-05-12 | 6.950 | 6.960 | 6.490 | 6.790 | 3.728 | 860,300 |
| 2009-05-11 | 6.800 | 7.070 | 6.680 | 6.880 | 3.778 | 1,236,400 |
| 2009-05-08 | 6.720 | 7.190 | 6.560 | 7.060 | 3.877 | 2,096,800 |
| 2009-05-07 | 7.350 | 7.390 | 6.470 | 6.490 | 3.564 | 1,782,800 |
| 2009-05-06 | 7.130 | 7.270 | 6.890 | 7.130 | 3.915 | 1,991,300 |
| 2009-05-05 | 7.140 | 7.250 | 6.290 | 7.090 | 3.893 | 2,166,800 |
| 2009-05-04 | 7.020 | 7.940 | 7.020 | 7.890 | 4.332 | 3,138,500 |
| 2009-05-01 | 7.170 | 7.170 | 6.750 | 6.800 | 3.734 | 2,819,300 |
| 2009-04-30 | 7.370 | 7.520 | 7.070 | 7.110 | 3.904 | 2,156,300 |
| 2009-04-29 | 7.290 | 7.520 | 7.000 | 7.340 | 4.030 | 2,095,400 |
| 2009-04-28 | 7.270 | 7.500 | 7.090 | 7.180 | 3.942 | 2,065,000 |
| 2009-04-27 | 7.810 | 8.000 | 7.180 | 7.390 | 4.058 | 1,888,600 |
| 2009-04-24 | 7.730 | 8.160 | 7.640 | 8.000 | 4.393 | 1,450,700 |
| 2009-04-23 | 7.520 | 7.870 | 7.370 | 7.730 | 4.244 | 1,590,100 |
| 2009-04-22 | 7.530 | 7.820 | 7.310 | 7.490 | 4.113 | 1,020,500 |
| 2009-04-21 | 6.960 | 7.750 | 6.960 | 7.700 | 4.228 | 1,135,700 |
| 2009-04-20 | 7.570 | 7.570 | 7.060 | 7.130 | 3.915 | 1,386,300 |
| 2009-04-17 | 7.000 | 7.840 | 6.850 | 7.610 | 4.179 | 1,875,400 |
| 2009-04-16 | 6.430 | 7.250 | 6.120 | 7.020 | 3.855 | 2,539,900 |
| 2009-04-15 | 6.010 | 6.460 | 6.010 | 6.420 | 3.525 | 1,410,800 |
| 2009-04-14 | 6.760 | 6.850 | 6.100 | 6.140 | 3.371 | 1,436,700 |
| 2009-04-13 | 6.770 | 7.150 | 6.380 | 6.870 | 3.772 | 1,431,000 |
| 2009-04-09 | 6.200 | 6.900 | 6.080 | 6.890 | 3.783 | 1,923,500 |
| 2009-04-08 | 6.040 | 6.410 | 5.850 | 6.050 | 3.322 | 1,075,100 |
| 2009-04-07 | 6.330 | 6.400 | 5.900 | 5.930 | 3.256 | 1,564,800 |
| 2009-04-06 | 6.660 | 6.910 | 6.430 | 6.520 | 3.580 | 1,546,700 |
| 2009-04-03 | 6.170 | 6.520 | 6.040 | 6.500 | 3.569 | 1,100,900 |
| 2009-04-02 | 5.810 | 6.260 | 5.720 | 6.180 | 3.393 | 917,400 |
| 2009-04-01 | 5.360 | 5.770 | 5.360 | 5.640 | 3.097 | 794,400 |
| 2009-03-31 | 5.380 | 5.620 | 5.250 | 5.510 | 3.025 | 1,001,800 |
| 2009-03-30 | 5.230 | 5.420 | 5.140 | 5.270 | 2.894 | 617,400 |
| 2009-03-27 | 5.740 | 5.820 | 5.410 | 5.410 | 2.971 | 730,700 |
| 2009-03-26 | 5.630 | 5.910 | 5.440 | 5.880 | 3.229 | 1,055,900 |
| 2009-03-25 | 5.620 | 5.830 | 5.140 | 5.540 | 3.042 | 903,200 |
| 2009-03-24 | 5.640 | 6.090 | 5.520 | 5.610 | 3.080 | 854,700 |
| 2009-03-23 | 5.310 | 5.850 | 5.190 | 5.850 | 3.212 | 884,800 |
| 2009-03-20 | 5.630 | 5.680 | 5.130 | 5.130 | 2.817 | 812,200 |
| 2009-03-19 | 5.950 | 6.190 | 5.560 | 5.600 | 3.075 | 1,310,000 |
| 2009-03-18 | 5.370 | 5.920 | 5.370 | 5.910 | 3.245 | 1,728,300 |
| 2009-03-17 | 5.070 | 5.520 | 4.930 | 5.520 | 3.031 | 923,600 |
| 2009-03-16 | 5.430 | 5.540 | 5.060 | 5.100 | 2.800 | 809,600 |
| 2009-03-13 | 5.630 | 5.710 | 5.370 | 5.410 | 2.971 | 1,238,600 |
| 2009-03-12 | 5.180 | 5.720 | 5.070 | 5.610 | 3.080 | 1,584,800 |
| 2009-03-11 | 5.580 | 5.670 | 5.130 | 5.160 | 2.833 | 1,151,900 |
| 2009-03-10 | 5.310 | 5.600 | 5.230 | 5.590 | 2.932 | 2,038,000 |
| 2009-03-09 | 5.220 | 5.320 | 5.100 | 5.130 | 2.691 | 1,173,100 |
| 2009-03-06 | 5.640 | 5.640 | 4.950 | 5.180 | 2.717 | 2,239,700 |
| 2009-03-05 | 5.600 | 5.630 | 5.290 | 5.470 | 2.869 | 2,046,100 |
| 2009-03-04 | 5.720 | 5.830 | 5.520 | 5.710 | 2.995 | 1,302,600 |
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.