Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	5.720	5.830	5.520	5.710	2.995	1,302,600
2009-03-03	5.990	5.990	5.320	5.640	2.958	1,890,100
2009-03-02	6.830	6.830	5.710	5.760	3.021	1,009,900
2009-02-27	6.270	6.550	6.180	6.270	3.289	1,622,300
2009-02-26	6.390	6.700	6.140	6.180	3.242	872,400
2009-02-25	6.510	6.630	6.130	6.350	3.331	1,014,400
2009-02-24	6.100	6.620	5.920	6.600	3.462	1,201,800
2009-02-23	6.240	6.280	5.790	5.990	3.142	1,441,000
2009-02-20	6.000	6.270	5.790	6.160	3.231	1,072,200
2009-02-19	6.400	6.660	6.120	6.130	3.215	1,105,400
2009-02-18	6.230	6.500	6.100	6.280	3.294	833,600
2009-02-17	6.430	6.630	6.180	6.220	3.263	980,200
2009-02-13	7.060	7.090	6.700	6.720	3.525	807,600
2009-02-12	7.150	7.160	6.670	7.080	3.714	1,083,500
2009-02-11	7.190	7.350	7.010	7.270	3.813	1,451,900
2009-02-10	7.720	7.820	7.110	7.160	3.756	1,103,100
2009-02-09	7.670	7.780	7.530	7.760	4.070	574,000
2009-02-06	7.300	7.750	7.300	7.690	4.034	1,146,300
2009-02-05	7.550	7.580	7.110	7.360	3.861	1,833,700
2009-02-04	7.860	7.900	7.510	7.550	3.960	1,687,100
2009-02-03	8.030	8.030	7.630	7.830	4.107	1,125,400
2009-02-02	7.940	8.120	7.720	8.080	4.238	1,059,800
2009-01-30	8.650	8.700	8.050	8.110	4.254	1,017,200
2009-01-29	9.070	9.080	8.480	8.500	4.459	1,111,300
2009-01-28	9.060	9.250	8.760	9.240	4.847	1,597,200
2009-01-27	8.650	8.880	8.450	8.790	4.611	1,501,500
2009-01-26	8.530	8.860	8.380	8.560	4.490	775,800
2009-01-23	8.140	8.680	8.030	8.540	4.479	903,300
2009-01-22	8.100	8.900	8.070	8.450	4.432	1,122,900
2009-01-21	8.530	8.530	7.880	8.370	4.390	1,819,600
2009-01-20	9.290	9.290	8.250	8.290	4.348	1,205,400
2009-01-16	9.030	9.460	8.900	9.430	4.946	715,500
2009-01-15	8.650	9.120	8.240	8.920	4.679	838,400
2009-01-14	8.850	8.920	8.600	8.670	4.548	519,600
2009-01-13	8.780	9.190	8.700	9.160	4.805	1,181,300
2009-01-12	9.210	9.440	8.810	8.930	4.684	801,200
2009-01-09	9.890	9.890	9.400	9.450	4.957	692,000
2009-01-08	9.960	10.240	9.760	9.870	5.177	460,200
2009-01-07	10.110	10.440	9.960	10.060	5.277	657,000
2009-01-06	9.750	10.490	9.550	10.390	5.450	1,509,500
2009-01-05	10.100	10.190	9.550	9.720	5.098	1,162,500
2009-01-02	10.340	10.450	10.070	10.160	5.329	524,900
2008-12-31	9.620	10.470	9.470	10.320	5.413	813,200
2008-12-30	9.550	9.690	9.260	9.540	5.004	764,700
2008-12-29	9.730	9.730	9.250	9.380	4.920	806,200
2008-12-26	9.570	9.910	9.330	9.720	5.098	618,500
2008-12-24	9.830	9.940	9.720	9.730	5.104	288,900
2008-12-23	10.340	10.510	9.790	9.870	5.177	951,400
2008-12-22	10.900	10.920	9.810	10.300	5.403	1,254,700
2008-12-19	10.180	11.130	10.180	10.890	5.712	2,946,500
2008-12-18	10.120	10.680	9.820	10.020	5.256	1,527,900
2008-12-17	9.310	10.490	9.060	10.090	5.292	1,277,700
2008-12-16	8.700	9.610	8.040	9.600	5.035	699,100
2008-12-15	8.850	8.920	8.200	8.490	4.453	948,300
2008-12-12	8.040	9.000	8.040	8.940	4.689	1,011,700
2008-12-11	9.060	9.140	8.040	8.330	4.369	1,335,200
2008-12-10	9.050	9.520	8.790	9.400	4.799	1,253,600
2008-12-09	9.810	10.020	8.880	8.960	4.575	1,099,100
2008-12-08	9.290	10.140	9.050	10.090	5.152	940,000
2008-12-05	8.210	9.290	7.930	9.290	4.743	927,800

← NewerPage 75 of 79 · 4,735 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.