EXR (Extra Space Storage Inc) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 122.22 121.57 121.16 122.22 -0.115% 0.419% 0.8673% 5,460 $663,772
2019-08-19 121.05 121.71 120.18 122.03 0.9037% 0.3565% 1.516% 619,400 $75,387,174
2019-08-16 121.13 120.62 118.07 121.36 -0.149% 0.2732% 2.7109% 897,100 $108,208,202
2019-08-15 118.29 120.80 118.07 121.09 2.3989% 0.2713% 2.494% 771,500 $93,197,200
2019-08-14 119.07 117.97 117.88 119.42 -0.8739% 0.0504% 1.2854% 565,100 $66,664,847
2019-08-13 119.05 119.01 117.49 119.37 -0.0756% -0.042% 1.5749% 761,100 $90,578,511
2019-08-12 118.61 119.10 118.07 119.25 0.3877% -0.0253% 0.9895% 667,400 $79,487,340
2019-08-09 118.73 118.64 117.46 119.19 -0.059% 0.0168% 1.4515% 1,288,300 $152,843,912
2019-08-08 116.84 118.71 115.94 118.81 1.4789% -0.1197% 2.4156% 841,300 $99,870,723
2019-08-07 115.25 116.98 114.47 117.63 1.5011% 0% 2.6825% 840,900 $98,368,482
2019-08-06 113.82 115.25 113.62 116.16 0.9902% -0.2629% 2.1866% 995,300 $114,708,325
2019-08-05 114.90 114.12 112.63 115.59 -0.601% 0.0784% 2.5608% 1,041,500 $118,855,980
2019-08-02 114.34 114.81 113.17 115.40 0.5782% 0.1664% 1.9324% 716,300 $82,238,403
2019-08-01 112.79 114.15 111.81 114.46 1.566% 0.3559% 2.3152% 713,900 $81,491,685
2019-07-31 111.85 112.39 111.70 114.27 0.4379% -0.0447% 2.2491% 1,424,200 $160,065,838
2019-07-30 111.29 111.90 111.13 112.82 0.4398% -0.1077% 1.498% 699,400 $78,262,860
2019-07-29 110.70 111.41 110.47 112.18 1.043% 0.3991% 1.5243% 568,400 $63,325,444
2019-07-26 110.01 110.26 109.44 110.70 0.2819% 0.0551% 1.1382% 456,700 $50,355,742
2019-07-25 109.96 109.95 109.17 110.24 0.1184% 0.1275% 0.9706% 517,600 $56,910,120
2019-07-24 110.13 109.82 108.95 110.15 -0.1636% 0.1182% 1.0894% 664,400 $72,964,408
2019-07-23 108.63 110.00 108.25 110.02 1.2053% -0.0552% 1.6088% 327,000 $35,970,000
2019-07-22 108.85 108.69 108.01 109.32 0% 0.1472% 1.1983% 450,900 $49,008,321
2019-07-19 111.22 108.69 108.50 111.37 -2.1604% 0.117% 2.577% 650,000 $70,648,500
2019-07-18 110.98 111.09 110.23 111.53 -0.2245% -0.3233% 1.1656% 524,500 $58,266,705
2019-07-17 111.83 111.34 110.65 112.27 -0.0539% 0.386% 1.443% 417,700 $46,506,718
2019-07-16 111.72 111.40 111.01 111.95 -0.5268% -0.2411% 0.8397% 518,600 $57,772,040
2019-07-15 111.30 111.99 110.94 112.62 1.0193% 0.3969% 1.4917% 788,900 $88,348,911
2019-07-12 110.86 110.86 110.08 111.12 0.2351% 0.2319% 0.9359% 337,400 $37,404,164
2019-07-11 111.18 110.60 110.06 111.62 -0.7538% -0.2333% 1.3976% 510,500 $56,461,300
2019-07-10 110.87 111.44 109.75 111.57 0.7959% 0.2804% 1.6313% 547,100 $60,968,824
2019-07-09 109.40 110.56 109.35 110.80 1.0419% -0.0183% 1.3087% 491,200 $54,307,072
2019-07-08 108.53 109.42 108.29 109.83 0.8479% 0.0276% 1.4022% 568,400 $62,194,328
2019-07-05 107.95 108.50 106.77 108.90 0% -0.5069% 1.9559% 378,700 $41,088,950
2019-07-03 107.39 108.50 107.39 108.62 1.1089% 0.0746% 1.1324% 519,800 $56,398,300
2019-07-02 106.16 107.31 106.16 108.56 1.5136% 0.4257% 2.2108% 1,801,300 $193,297,503
2019-07-01 106.65 105.71 104.22 106.65 -0.3676% 0.5184% 2.2744% 717,000 $75,794,070
2019-06-28 105.49 106.10 105.48 106.56 0.464% -0.1136% 1.007% 1,194,800 $126,768,280
2019-06-27 105.73 105.61 105.17 106.38 0.5235% 0.638% 1.1374% 614,600 $64,907,906
2019-06-26 106.42 105.06 104.12 106.43 -1.2501% 0.0282% 2.1668% 1,229,900 $129,213,294
2019-06-25 107.58 106.39 106.39 107.88 -0.7834% 0.3264% 1.3812% 798,900 $84,994,971
2019-06-24 107.95 107.23 106.87 108.26 -0.4734% 0.1949% 1.2839% 800,500 $85,837,615
2019-06-21 108.99 107.74 106.89 108.99 -1.2285% -0.0827% 1.9268% 1,681,600 $181,175,584
2019-06-20 109.49 109.08 108.61 109.76 -0.0092% 0.3667% 1.0484% 886,100 $96,655,788
2019-06-19 107.84 109.09 107.07 109.62 0.683% -0.4707% 2.3262% 765,500 $83,508,395
2019-06-18 109.23 108.35 107.17 109.23 -0.377% 0.4321% 1.8859% 1,014,100 $109,877,735
2019-06-17 108.53 108.76 108.32 109.23 0.6478% 0.4349% 0.8331% 737,400 $80,199,624
2019-06-14 108.01 108.06 107.90 108.88 0.0093% -0.037% 0.8978% 913,000 $98,658,780
2019-06-13 108.03 108.05 107.55 108.44 -0.7167% -0.7351% 0.8207% 880,100 $95,094,805
2019-06-12 109.40 108.83 108.76 110.43 -0.2566% 0.2658% 1.5123% 541,100 $58,887,913
2019-06-11 109.26 109.11 107.96 109.51 -0.0092% 0.1283% 1.4154% 604,900 $66,000,639
2019-06-10 109.49 109.12 108.64 109.57 -0.3288% 0.0091% 0.8488% 441,300 $48,154,656
2019-06-07 109.64 109.48 109.23 110.79 0.5234% 0.6703% 1.4081% 803,000 $87,912,440
2019-06-06 109.84 108.91 108.38 109.94 -0.7473% 0.1002% 1.4234% 742,700 $80,887,457
2019-06-05 107.00 109.73 106.59 109.83 3.1588% 0.5923% 2.95% 787,800 $86,445,294
2019-06-04 106.87 106.37 105.41 106.88 -0.6352% -0.1643% 1.3763% 835,500 $88,872,135
2019-06-03 107.58 107.05 105.80 107.90 -0.1027% 0.3919% 1.9462% 948,000 $101,483,400
2019-05-31 105.65 107.16 105.30 107.59 1.4196% -0.0095% 2.1285% 657,600 $70,468,416
2019-05-30 104.92 105.66 104.73 105.79 0.8495% 0.1432% 1.002% 599,100 $63,300,906
2019-05-29 105.47 104.77 103.94 105.47 -0.5033% 0.1614% 1.4506% 1,051,900 $110,207,563
2019-05-28 107.39 105.30 105.26 107.87 -1.5704% 0.3832% 2.4189% 1,584,600 $166,858,380
2019-05-24 107.22 106.98 106.74 107.83 0.2718% 0.4968% 1.0109% 750,800 $80,320,584
2019-05-23 106.01 106.69 106.02 107.02 0.4141% -0.2232% 0.9344% 1,104,600 $117,849,774
2019-05-22 106.67 106.25 106.11 107.00 -0.2441% 0.1502% 0.8318% 476,800 $50,660,000
2019-05-21 106.04 106.51 105.71 106.87 0.6045% 0.1606% 1.0854% 775,600 $82,609,156
2019-05-20 105.98 105.87 105.37 106.47 -0.1132% -0.0094% 1.0332% 546,200 $57,826,194
2019-05-17 105.97 105.99 105.46 106.28 -0.2447% -0.2635% 0.7669% 1,131,700 $119,948,883
2019-05-16 106.18 106.25 106.18 107.09 -0.2628% -0.3285% 0.8498% 710,200 $75,458,750
2019-05-15 106.82 106.53 106.31 107.85 -0.0938% 0.1782% 1.4279% 688,800 $73,377,864
2019-05-14 107.77 106.63 105.73 108.20 -0.9199% 0.1394% 2.2828% 1,241,800 $132,413,134
2019-05-13 105.17 107.62 105.17 107.62 1.6434% -0.6706% 2.2782% 1,529,000 $164,550,980
2019-05-10 103.84 105.88 103.84 106.16 2.0137% 0.0482% 2.1854% 523,500 $55,428,180
2019-05-09 103.25 103.79 102.89 104.14 0.3481% -0.174% 1.2051% 1,012,900 $105,128,891
2019-05-08 104.26 103.43 103.10 105.28 -0.7008% 0.096% 2.0707% 1,428,200 $147,718,726
2019-05-07 106.03 104.16 103.55 106.04 -1.9671% -0.2071% 2.3482% 954,900 $99,462,384
2019-05-06 106.21 106.25 105.44 106.69 -0.0282% -0.0659% 1.1717% 396,800 $42,160,000
2019-05-03 106.75 106.28 105.72 107.18 -0.1691% 0.2724% 1.3622% 624,300 $66,350,604
2019-05-02 106.02 106.46 105.10 107.09 0.4434% 0.0283% 1.8583% 1,075,200 $114,465,792
2019-05-01 103.50 105.99 103.10 108.07 2.2182% -0.1832% 4.5989% 1,650,000 $174,883,500
2019-04-30 102.97 103.69 102.40 104.43 1.0132% 0.3117% 1.9439% 1,337,300 $138,664,637
2019-04-29 103.58 102.65 102.00 103.90 -0.8787% 0.0193% 1.8287% 1,468,100 $150,700,465
2019-04-26 102.44 103.56 101.77 104.03 1.4896% 0.392% 2.1725% 1,107,700 $114,713,412
2019-04-25 101.46 102.04 101.17 102.36 0.2259% -0.3438% 1.1674% 604,000 $61,632,160
2019-04-24 100.55 101.81 100.29 101.99 1.7185% 0.4618% 1.6668% 497,200 $50,619,932
2019-04-23 99.69 100.09 99.30 100.31 0.8565% 0.4534% 1.0119% 570,800 $57,131,372
2019-04-22 100.23 99.24 97.95 100.52 -1.4499% -0.4667% 2.5567% 773,700 $76,781,988
2019-04-18 99.81 100.70 99.50 100.92 0.9119% 0.02% 1.4071% 625,100 $62,947,570
2019-04-17 100.11 99.79 98.95 100.33 -0.2399% 0.08% 1.3755% 751,200 $74,962,248
2019-04-16 101.62 100.03 99.39 101.62 -1.6227% -0.059% 2.1895% 440,700 $44,083,221
2019-04-15 102.36 101.68 101.23 102.69 -0.4991% 0.1664% 1.4218% 469,600 $47,748,928
2019-04-12 101.57 102.19 100.80 102.21 0.5807% -0.0295% 1.3795% 448,100 $45,791,339
2019-04-11 102.18 101.60 100.97 102.53 -0.3824% 0.1863% 1.5215% 700,100 $71,130,160
2019-04-10 101.36 101.99 101.32 102.31 0.9902% 0.3664% 0.9676% 805,400 $82,142,746
2019-04-09 100.44 100.99 99.92 101.67 0.8589% 0.3096% 1.7213% 644,600 $65,098,154
2019-04-08 101.23 100.13 99.62 101.35 -1.4856% -0.4034% 1.7025% 1,102,900 $110,433,377
2019-04-05 101.14 101.64 100.79 101.71 0.7134% 0.218% 0.9019% 439,400 $44,660,616
2019-04-04 102.12 100.92 100.65 102.31 -1.2428% -0.0685% 1.6225% 442,500 $44,657,100
2019-04-03 102.15 102.19 101.00 102.61 0.098% 0.0588% 1.569% 880,700 $89,998,733
2019-04-02 101.25 102.09 100.15 102.28 0.8994% 0.0692% 2.0825% 1,988,900 $203,046,801
2019-04-01 101.00 101.18 99.84 101.30 -0.7163% -0.8929% 1.4363% 1,001,900 $101,372,242
2019-03-29 102.63 101.91 101.55 102.75 0% 0% 0% 848,000 $86,419,680