EXR - Extra Space Storage Inc.
151.98
-0.020 -0.013%
Share volume: 33,632
Last Updated: Wed 05 Feb 2025 12:00:04 PM CET
Lessors of Miniwarehouses and Self-Storage Units :
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$152.00
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $151.10 | $151.10 | $152.88 | $152.88 | $150.84 | $150.84 | $152.00 | $152.00 | 1,153,177 | $1,153,177.00 |
| 02/03/2025 | $153.00 | $153.00 | $154.08 | $154.08 | $150.63 | $150.63 | $152.74 | $152.74 | 894,552 | $894,552.00 |
| 01/31/2025 | $154.59 | $154.59 | $155.63 | $155.63 | $153.25 | $153.25 | $154.00 | $154.00 | 2,292,183 | $2,292,183.00 |
| 01/30/2025 | $155.15 | $155.15 | $156.56 | $156.56 | $153.26 | $153.26 | $154.71 | $154.71 | 2,228,530 | $2,228,530.00 |
| 01/29/2025 | $154.84 | $154.84 | $155.58 | $155.58 | $151.89 | $151.89 | $153.02 | $153.02 | 1,230,270 | $1,230,270.00 |
| 01/28/2025 | $154.90 | $154.90 | $155.76 | $155.76 | $154.05 | $154.05 | $155.10 | $155.10 | 1,136,399 | $1,136,399.00 |
| 01/27/2025 | $152.73 | $152.73 | $157.04 | $157.04 | $152.73 | $152.73 | $156.00 | $156.00 | 1,522,942 | $1,522,942.00 |
| 01/24/2025 | $151.30 | $151.30 | $153.04 | $153.04 | $151.29 | $151.29 | $152.03 | $152.03 | 2,334,783 | $2,334,783.00 |
| 01/23/2025 | $150.59 | $150.59 | $152.00 | $152.00 | $149.24 | $149.24 | $151.50 | $151.50 | 2,274,609 | $2,274,609.00 |
| 01/22/2025 | $150.69 | $150.69 | $151.00 | $151.00 | $149.46 | $149.46 | $150.07 | $150.07 | 1,192,516 | $1,192,516.00 |