EXR - Extra Space Storage Inc.
Close
149.78
-0.065 -0.043%
Share volume: 14,674
Last Updated: Thu 26 Dec 2024 08:29:57 PM CET
Lessors of Miniwarehouses and Self-Storage Units :
0.09%
PREVIOUS CLOSE
CHG
CHG%
$149.84
-0.06
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $147.16 | $147.16 | $149.56 | $149.56 | $146.59 | $146.59 | $149.56 | $149.56 | 435,708 | $433,812.00 |
| 12/23/2024 | $146.25 | $146.25 | $148.31 | $148.31 | $145.60 | $145.60 | $147.92 | $147.92 | 1,034,788 | $1,034,788.00 |
| 12/20/2024 | $144.01 | $144.01 | $149.48 | $149.48 | $143.56 | $143.56 | $147.00 | $147.00 | 3,596,131 | $3,488,605.00 |
| 12/19/2024 | $147.34 | $147.34 | $148.74 | $148.74 | $142.09 | $142.09 | $142.35 | $142.35 | 1,463,107 | $1,463,107.00 |
| 12/18/2024 | $153.86 | $153.86 | $154.85 | $154.85 | $147.50 | $147.50 | $147.66 | $147.66 | 1,061,126 | $1,061,126.00 |
| 12/17/2024 | $154.83 | $154.83 | $156.36 | $156.36 | $154.13 | $154.13 | $154.49 | $154.49 | 1,124,530 | $1,124,530.00 |
| 12/16/2024 | $156.79 | $156.79 | $158.19 | $158.19 | $155.40 | $155.40 | $155.60 | $155.60 | 796,231 | $796,231.00 |
| 12/13/2024 | $158.73 | $157.10 | $159.49 | $157.85 | $157.46 | $155.85 | $158.20 | $156.58 | 876,133 | $876,133.00 |