Extra Space Storage Inc (EXR) Historical Stock Data
132.46 ↓1.74 (-1.30%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXR is down -0.22% a day on average. There have been 11 days where Extra Space Storage Inc closed green and 19 days where EXR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 134.48 | 132.46 | ↓$2.02 (-1.50%) | 131.88 | 134.80 | 1.48M |
| 2024-04-18 | 136.28 | 134.20 | ↓$2.08 (-1.53%) | 133.64 | 136.86 | 1.01M |
| 2024-04-17 | 136.09 | 136.10 | ↑$0.01 (0.01%) | 135.94 | 138.25 | 891.77K |
| 2024-04-16 | 137.19 | 135.81 | ↓$1.38 (-1.01%) | 134.37 | 137.43 | 1.17M |
| 2024-04-15 | 140.50 | 137.73 | ↓$2.77 (-1.97%) | 136.31 | 141.18 | 1.49M |
| 2024-04-12 | 142.29 | 140.69 | ↓$1.60 (-1.12%) | 140.01 | 142.61 | 687.26K |
| 2024-04-11 | 143.45 | 143.20 | ↓$0.25 (-0.17%) | 140.04 | 144.07 | 827.28K |
| 2024-04-10 | 148.10 | 142.50 | ↓$5.60 (-3.78%) | 141.21 | 148.10 | 1.30M |
| 2024-04-09 | 150.00 | 152.39 | ↑$2.39 (1.59%) | 149.83 | 152.56 | 0.96M |
| 2024-04-08 | 147.39 | 149.07 | ↑$1.68 (1.14%) | 146.51 | 149.19 | 0.93M |
| 2024-04-05 | 144.53 | 146.32 | ↑$1.79 (1.24%) | 143.67 | 146.55 | 0.95M |
| 2024-04-04 | 146.00 | 144.52 | ↓$1.48 (-1.01%) | 143.72 | 149.36 | 1.03M |
| 2024-04-03 | 145.42 | 145.06 | ↓$0.36 (-0.25%) | 142.65 | 145.75 | 1.09M |
| 2024-04-02 | 145.24 | 145.49 | ↑$0.25 (0.17%) | 143.85 | 146.15 | 1.23M |
| 2024-04-01 | 147.01 | 146.74 | ↓$0.27 (-0.18%) | 145.83 | 147.73 | 843.82K |
| 2024-03-28 | 147.21 | 147.00 | ↓$0.21 (-0.14%) | 146.14 | 148.62 | 1.21M |
| 2024-03-27 | 142.16 | 146.75 | ↑$4.59 (3.23%) | 141.83 | 147.36 | 1.12M |
| 2024-03-26 | 140.60 | 140.46 | ↓$0.14 (-0.10%) | 140.46 | 141.99 | 798.11K |
| 2024-03-25 | 141.60 | 140.50 | ↓$1.10 (-0.78%) | 140.28 | 142.54 | 0.92M |
| 2024-03-22 | 142.81 | 141.36 | ↓$1.45 (-1.02%) | 140.34 | 142.83 | 1.20M |
| 2024-03-21 | 141.54 | 142.35 | ↑$0.81 (0.57%) | 140.34 | 143.60 | 1.38M |
| 2024-03-20 | 137.67 | 140.50 | ↑$2.83 (2.06%) | 137.25 | 141.64 | 1.83M |
| 2024-03-19 | 137.15 | 138.40 | ↑$1.25 (0.91%) | 137.15 | 139.67 | 839.14K |
| 2024-03-18 | 139.28 | 138.07 | ↓$1.21 (-0.87%) | 137.92 | 140.07 | 0.94M |
| 2024-03-15 | 140.31 | 139.33 | ↓$0.98 (-0.70%) | 139.02 | 142.53 | 2.43M |
| 2024-03-14 | 145.00 | 142.31 | ↓$2.69 (-1.86%) | 140.77 | 146.22 | 1.21M |
| 2024-03-13 | 150.50 | 147.84 | ↓$2.66 (-1.77%) | 147.20 | 151.57 | 1.17M |
| 2024-03-12 | 148.40 | 150.60 | ↑$2.20 (1.48%) | 147.03 | 151.15 | 1.16M |
| 2024-03-11 | 151.39 | 149.41 | ↓$1.98 (-1.31%) | 147.69 | 152.33 | 1.25M |
| 2024-03-08 | 147.67 | 150.60 | ↑$2.93 (1.98%) | 147.47 | 151.23 | 1.13M |
Create an account or log in to view more rows.
$EXR Mindset is key
$EXR hot damn <3
$EXR go time
$EXR holdddd it tight yall
$EXR very nice
$EXR warming up
$EXR Silly Bears tricks are for kids
$EXR soon
$EXR BUY BUY BUY BUY
$EXR don’t be boring today beast