Extra Space Storage Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	8.380	8.920	8.130	8.340	4.258	652,100
2008-12-03	7.960	8.660	7.880	8.490	4.335	1,423,200
2008-12-02	7.790	8.250	7.650	8.230	4.202	1,086,800
2008-12-01	8.710	8.710	7.450	7.520	3.840	984,600
2008-11-28	8.610	8.940	8.470	8.850	4.519	402,200
2008-11-26	7.680	8.760	7.280	8.720	4.452	1,497,000
2008-11-25	8.500	8.500	7.460	8.000	4.085	2,294,300
2008-11-24	6.880	8.490	6.800	8.390	4.284	1,820,700
2008-11-21	6.750	6.850	5.980	6.740	3.441	1,783,000
2008-11-20	7.220	7.390	6.400	6.470	3.303	1,433,100
2008-11-19	8.400	8.420	7.320	7.330	3.743	982,100
2008-11-18	8.900	9.120	8.050	8.450	4.314	1,114,900
2008-11-17	8.740	9.180	8.430	8.850	4.519	1,069,700
2008-11-14	9.630	9.630	8.700	8.790	4.488	1,188,500
2008-11-13	9.510	10.000	9.130	9.990	5.101	1,822,400
2008-11-12	9.820	9.920	9.290	9.390	4.794	1,174,700
2008-11-11	10.320	10.410	9.780	10.020	5.116	1,444,900
2008-11-10	11.390	11.790	10.380	10.520	5.371	733,200
2008-11-07	10.920	11.230	10.660	11.230	5.734	1,214,300
2008-11-06	11.150	11.310	10.740	10.830	5.530	911,200
2008-11-05	11.850	12.150	11.310	11.350	5.795	672,800
2008-11-04	11.950	12.380	11.760	12.230	6.244	914,000
2008-11-03	11.120	12.020	11.120	11.670	5.958	658,000
2008-10-31	10.460	11.570	10.420	11.510	5.877	855,000
2008-10-30	10.680	10.710	10.290	10.590	5.407	991,000
2008-10-29	10.220	10.750	9.920	10.380	5.300	1,211,700
2008-10-28	9.210	9.880	8.430	9.770	4.988	1,000,300
2008-10-27	9.460	9.840	8.670	8.700	4.442	1,349,100
2008-10-24	9.710	10.050	9.480	9.570	4.886	1,255,500
2008-10-23	10.660	10.860	9.360	10.260	5.239	1,616,100
2008-10-22	11.000	11.430	10.410	10.680	5.453	719,400
2008-10-21	11.300	11.610	11.190	11.210	5.724	1,076,300
2008-10-20	11.480	11.620	11.190	11.450	5.846	730,400
2008-10-17	11.460	12.090	11.180	11.410	5.826	961,000
2008-10-16	11.720	12.130	10.680	11.620	5.933	1,289,900
2008-10-15	12.590	12.730	10.860	11.610	5.928	672,500
2008-10-14	14.130	14.130	12.270	13.020	6.648	1,135,900
2008-10-13	13.800	13.800	12.250	13.140	6.709	1,048,200
2008-10-10	11.050	12.930	10.360	12.690	6.479	1,732,000
2008-10-09	13.370	13.740	11.390	11.510	5.877	1,884,200
2008-10-08	12.590	13.490	12.310	13.150	6.714	1,844,700
2008-10-07	13.840	13.910	12.920	12.920	6.597	1,391,600
2008-10-06	13.940	13.960	13.440	13.780	7.036	1,258,300
2008-10-03	14.710	15.010	14.150	14.170	7.235	1,399,800
2008-10-02	14.900	15.000	14.300	14.350	7.327	1,101,500
2008-10-01	15.000	15.530	14.920	15.000	7.659	1,013,900
2008-09-30	15.290	15.460	14.800	15.360	7.842	781,100
2008-09-29	15.230	15.590	14.740	14.890	7.602	996,800
2008-09-26	14.690	15.410	14.320	15.380	7.853	1,367,200
2008-09-25	15.000	15.160	14.890	14.950	7.633	713,400
2008-09-24	15.870	15.870	14.850	14.960	7.638	1,102,900
2008-09-23	15.810	16.550	15.560	15.690	8.011	725,000
2008-09-22	17.350	17.350	15.830	15.980	8.159	738,000
2008-09-19	17.410	17.740	15.700	17.570	8.971	2,648,200
2008-09-18	15.240	17.500	14.540	17.410	8.889	1,711,800
2008-09-17	15.800	15.800	14.890	14.900	7.608	998,600
2008-09-16	14.570	16.170	14.570	16.060	8.200	958,800
2008-09-15	14.980	15.810	14.920	14.930	7.623	462,000
2008-09-12	15.410	15.840	15.270	15.840	8.088	391,000
2008-09-11	15.120	15.600	15.010	15.600	7.965	476,700

← NewerPage 76 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.