Extra Space Storage Inc (FG8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.25 | -1.48075034424 | 151.94999 | 153.05 | 145.5 | 18 | 151.18692761 | DE |
| 4 | 8.34999 | 5.9073151751 | 141.35 | 154.55 | 141.05 | 67 | 148.87747208 | DE |
| 12 | 17.09999 | 12.8959200603 | 132.6 | 154.55 | 130.15 | 51 | 144.17018688 | DE |
| 26 | 16.14999 | 12.0928416323 | 133.55 | 154.55 | 123.6 | 52 | 137.14584387 | DE |
| 52 | 30.14999 | 25.2195650355 | 119.55 | 154.55 | 95.6 | 60 | 129.98349233 | DE |
| 156 | 30.14999 | 25.2195650355 | 119.55 | 154.55 | 95.6 | 60 | 129.98349233 | DE |
| 260 | 30.14999 | 25.2195650355 | 119.55 | 154.55 | 95.6 | 60 | 129.98349233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 151 | 0.05 | 0.03 | 152.69999 | 153.05 | 151 | 28 |
| 1722284760 | 150.94999 | -1.05 | -0.69 | 151.35 | 151.55 | 150.94999 | 36 |
| 1722025620 | 152 | 1.9 | 1.27 | 152 | 152 | 152 | 20 |
| 1721939160 | 150.1 | -1.85 | -1.22 | 148.85 | 150.1 | 148.85 | 3 |
| 1721852820 | 151.94999 | -2.05 | -1.33 | 151.94999 | 151.94999 | 151.94999 | 1 |
| 1721766420 | 154 | 2 | 1.32 | 153.15 | 154 | 150.94999 | 77 |
| 1721679960 | 152 | -0.05 | -0.03 | 149.6 | 152 | 149.6 | 35 |
| 1721420760 | 152.05 | -2.5 | -1.62 | 154.4 | 154.4 | 152 | 460 |
| 1721334360 | 154.55 | 1.55 | 1.01 | 154.55 | 154.55 | 154.55 | 26 |
| 1721248020 | 153 | 2.45 | 1.63 | 152 | 153 | 152 | 46 |
| 1721161560 | 150.55 | 1.1 | 0.74 | 150 | 151.94999 | 150 | 37 |
| 1721075160 | 149.44999 | 0.15 | 0.10 | 149.3 | 149.94999 | 149.3 | 10 |
| 1720815960 | 149.3 | 3.3 | 2.26 | 149.3 | 149.3 | 149.3 | 15 |
| 1720729560 | 146 | 4.95 | 3.51 | 144.85 | 146 | 144.85 | 178 |
| 1720643220 | 141.05 | -0.15 | -0.11 | 141.1 | 142.5 | 141.05 | 154 |
| 1720556760 | 141.19999 | -0.3 | -0.21 | 141.75 | 143.94999 | 141.19999 | 10 |
| 1720470360 | 141.5 | -2.8 | -1.94 | 143.44999 | 144.1 | 141.44999 | 55 |
| 1720211220 | 144.3 | -0.1 | -0.07 | 141.5 | 144.3 | 141.5 | 56 |
| 1720124820 | 144.4 | 1.55 | 1.09 | 141.35 | 144.4 | 141.35 | 27 |
| 1720038420 | 142.85 | 0 | 0.00 | 142.85 | 142.85 | 142.85 | 0 |
| 1719952020 | 142.85 | -1.15 | -0.80 | 140.15 | 142.85 | 140.15 | 37 |
| 1719865620 | 144 | 0 | 0.00 | 145.8 | 145.8 | 143.6 | 70 |
| 1719606420 | 144 | -5.6 | -3.74 | 144 | 144 | 144 | 9 |
| 1719519960 | 149.6 | 0 | 0.00 | 149.6 | 149.6 | 149.6 | 0 |
| 1719433560 | 149.6 | 0 | 0.00 | 149.6 | 149.6 | 149.6 | 0 |
| 1719347160 | 149.6 | 1 | 0.67 | 149.6 | 149.6 | 149.6 | 14 |
| 1719260820 | 148.6 | 2.2 | 1.50 | 147.35 | 148.6 | 147.35 | 29 |
| 1719001620 | 146.4 | -3 | -2.01 | 146.4 | 146.4 | 146.4 | 1 |
| 1718915160 | 149.4 | 0.25 | 0.17 | 147.19999 | 149.4 | 147.19999 | 3 |
| 1718828820 | 149.15 | 0.45 | 0.30 | 147.1 | 149.3 | 147.1 | 40 |
| 1718742360 | 148.69999 | 4.9 | 3.41 | 143.25 | 148.69999 | 143.25 | 86 |
| 1718656020 | 143.8 | -2.85 | -1.94 | 147.44999 | 147.44999 | 143.8 | 18 |
| 1718396820 | 146.65 | -0.35 | -0.24 | 146.65 | 146.65 | 146.65 | 17 |
| 1718310420 | 147 | 3.5 | 2.44 | 141.85 | 147 | 141.85 | 10 |
| 1718224020 | 143.5 | 3.5 | 2.50 | 145.94999 | 145.94999 | 143.5 | 163 |
| 1718137620 | 140 | 3.55 | 2.60 | 137.5 | 140 | 137.5 | 81 |
| 1718051220 | 136.44999 | -0.05 | -0.04 | 136.55 | 136.55 | 136.44999 | 37 |
| 1717792020 | 136.5 | -0.15 | -0.11 | 137.35 | 137.35 | 136.5 | 5 |
| 1717705620 | 136.65 | -0.8 | -0.58 | 137.35 | 137.35 | 135.1 | 19 |
| 1717619220 | 137.44999 | 0.2 | 0.15 | 137.4 | 137.44999 | 137.4 | 9 |
| 1717532820 | 137.25 | 3.5 | 2.62 | 133.9 | 137.25 | 133.9 | 112 |
| 1717446420 | 133.75 | 1.45 | 1.10 | 134.75 | 134.75 | 132.55 | 35 |
| 1717187220 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1717100820 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1717014420 | 132.3 | 0 | 0.00 | 132.3 | 132.3 | 132.3 | 0 |
| 1716928020 | 132.3 | -1.65 | -1.23 | 132.3 | 132.3 | 132.3 | 16 |
| 1716841620 | 133.94999 | 0 | 0.00 | 133.94999 | 133.94999 | 133.94999 | 0 |
| 1716582420 | 133.94999 | 0 | 0.00 | 133.94999 | 133.94999 | 133.94999 | 0 |
| 1716496020 | 133.94999 | 0.45 | 0.34 | 136.25 | 136.25 | 133.6 | 137 |
| 1716409620 | 133.5 | -3.3 | -2.41 | 133.5 | 133.5 | 133.5 | 2 |
| 1716323160 | 136.8 | -3.3 | -2.36 | 137.15 | 139.19999 | 136.8 | 78 |
| 1716236820 | 140.1 | 0 | 0.00 | 140.1 | 140.1 | 140.1 | 0 |
| 1715977620 | 140.1 | -0.15 | -0.11 | 140.55 | 140.55 | 140.1 | 70 |
| 1715891220 | 140.25 | 0.55 | 0.39 | 138.94999 | 140.25 | 138.94999 | 42 |
| 1715804820 | 139.69999 | 1.9 | 1.38 | 138.25 | 139.94999 | 138.25 | 26 |
| 1715718420 | 137.8 | 0.5 | 0.36 | 138.15 | 138.15 | 137.8 | 26 |
| 1715631960 | 137.3 | 2.1 | 1.55 | 137.3 | 137.3 | 137.3 | 3 |
| 1715372820 | 135.19999 | 5.05 | 3.88 | 135.19999 | 135.19999 | 135.19999 | 2 |
| 1715286420 | 130.15 | -0.85 | -0.65 | 130.15 | 130.15 | 130.15 | 1 |
| 1715200020 | 131 | -2.95 | -2.20 | 132.6 | 134.19999 | 131 | 131 |
| 1715113620 | 133.94999 | 2.2 | 1.67 | 131.55 | 133.94999 | 131.55 | 32 |
| 1715027220 | 131.75 | 2.25 | 1.74 | 132 | 133.1 | 131.75 | 19 |
| 1714767960 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1714681560 | 129.5 | 2.15 | 1.69 | 130.19999 | 131.55 | 128.5 | 476 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
