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)
2019-10-21 114.03 115.64 114.03 115.92 1.2255% -0.1838% 1.6304% 946,708 $109,477,313
2019-10-18 114.30 114.24 113.43 114.55 -0.0525% 0% 0.9777% 906,900 $103,604,256
2019-10-17 115.05 114.30 114.23 115.52 -0.7554% -0.1042% 1.1167% 579,400 $66,225,420
2019-10-16 114.89 115.17 114.11 115.20 0.1478% -0.0957% 0.9462% 755,600 $87,022,452
2019-10-15 115.25 115.00 113.81 115.56 -0.2083% 0.0087% 1.5144% 606,300 $69,724,500
2019-10-14 115.82 115.24 114.86 116.00 -0.3717% 0.1297% 0.9828% 440,300 $50,740,172
2019-10-11 116.00 115.67 115.46 116.33 -0.5246% -0.2408% 0.7479% 709,800 $82,102,566
2019-10-10 116.62 116.28 115.69 116.99 -0.4963% -0.2054% 1.1112% 545,000 $63,372,600
2019-10-09 117.34 116.86 116.65 117.81 -0.1367% 0.2735% 0.9846% 472,700 $55,239,722
2019-10-08 116.89 117.02 115.76 117.81 0.2313% 0.1199% 1.7401% 930,300 $108,863,706
2019-10-07 116.89 116.75 116.55 117.49 -0.596% -0.4768% 0.8001% 509,600 $59,495,800
2019-10-04 116.83 117.45 116.31 117.84 0.6858% 0.1543% 1.2984% 573,400 $67,345,830
2019-10-03 115.47 116.65 115.42 117.21 1.2587% 0.2344% 1.5272% 1,337,600 $156,031,040
2019-10-02 115.82 115.20 114.99 116.74 -0.4063% 0.1297% 1.4991% 818,900 $94,337,280
2019-10-01 116.51 115.67 113.93 116.71 -0.9844% -0.2654% 2.382% 806,000 $93,230,020
2019-09-30 116.46 116.82 116.44 117.78 0.1114% -0.1971% 1.1377% 763,800 $89,227,116
2019-09-27 118.04 116.69 115.90 118.08 -1.0934% 0.0509% 1.8462% 631,500 $73,689,735
2019-09-26 117.41 117.98 116.83 118.25 0.7773% 0.2904% 1.2008% 939,200 $110,806,816
2019-09-25 116.40 117.07 116.09 117.15 0.6275% 0.0516% 0.9048% 791,900 $92,707,733
2019-09-24 116.12 116.34 115.33 116.87 0.5184% 0.3283% 1.3177% 1,399,100 $162,771,294
2019-09-23 115.52 115.74 115.36 116.24 -0.2069% -0.3966% 0.7571% 996,100 $115,288,614
2019-09-20 117.38 115.98 115.71 117.81 -0.7445% 0.4536% 1.7825% 1,712,700 $198,638,946
2019-09-19 117.45 116.85 116.19 117.58 0.0171% 0.5307% 1.1822% 791,100 $92,440,035
2019-09-18 117.92 116.83 115.82 118.15 -0.756% 0.1699% 1.9721% 693,200 $80,986,556
2019-09-17 117.72 117.72 117.16 118.47 0.5123% 0.5123% 1.1058% 845,200 $99,496,944
2019-09-16 115.07 117.12 114.27 117.27 0.8612% -0.9042% 2.5582% 1,031,200 $120,774,144
2019-09-13 116.27 116.12 115.54 116.85 -0.7521% -0.6239% 1.1211% 1,073,500 $124,654,820
2019-09-12 117.68 117.00 116.65 118.92 0.3947% 0.9782% 1.9088% 965,000 $112,905,000
2019-09-11 115.34 116.54 114.63 116.94 0.6564% -0.38% 1.9754% 841,100 $98,021,794
2019-09-10 117.61 115.78 115.01 118.14 -2.1136% -0.5665% 2.6494% 1,088,300 $126,003,374
2019-09-09 119.64 118.28 117.73 119.88 -1.2193% -0.0835% 1.7935% 1,292,700 $152,900,556
2019-09-06 121.54 119.74 119.66 121.87 -1.2046% 0.2805% 1.8134% 917,800 $109,897,372
2019-09-05 123.17 121.20 120.77 123.74 -1.8782% -0.2834% 2.4002% 1,009,100 $122,302,920
2019-09-04 122.99 123.52 122.69 124.46 0.8656% 0.4328% 1.4221% 1,050,800 $129,794,816
2019-09-03 121.79 122.46 121.64 123.37 0.4429% -0.1066% 1.4023% 906,100 $110,961,006
2019-08-30 121.45 121.92 120.73 122.28 0.5858% 0.198% 1.2676% 678,600 $82,734,912
2019-08-29 121.46 121.21 120.54 121.67 0.1736% 0.3802% 0.9287% 821,300 $99,549,773
2019-08-28 121.58 121.00 120.97 121.93 -0.1897% 0.2887% 0.7873% 616,700 $74,620,700
2019-08-27 121.95 121.23 121.17 122.82 -0.2386% 0.3539% 1.3434% 676,500 $82,012,095
2019-08-26 121.22 121.52 120.34 121.73 0.4298% 0.1818% 1.1419% 567,900 $69,011,208
2019-08-23 121.75 121.00 120.53 123.16 -0.3049% 0.3131% 2.1354% 805,300 $97,441,300
2019-08-22 121.00 121.37 120.21 121.65 0.4968% 0.1904% 1.1837% 1,305,600 $158,460,672
2019-08-21 121.31 120.77 120.64 121.87 -0.1571% 0.2894% 1.0093% 1,000,100 $120,782,077
2019-08-20 122.83 120.96 120.62 122.87 -0.6162% 0.9202% 1.8312% 730,500 $88,361,280
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% 944,900 $113,973,838
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 0% 0% 0% 657,600 $70,468,416