Extra Space Storage Inc (FG8)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -1.57750342936 | 145.8 | 145.8 | 140.15 | 48 | 143.92131579 | DE |
| 4 | 6.95 | 5.08971072867 | 136.55 | 149.6 | 136.44999 | 41 | 144.30408133 | DE |
| 12 | 10.05001 | 7.53091851112 | 133.44999 | 149.6 | 123.6 | 49 | 135.71052021 | DE |
| 26 | -1.44999 | -1.00033811662 | 144.94999 | 149.6 | 123.6 | 53 | 134.67446131 | DE |
| 52 | 23.95 | 20.0334588038 | 119.55 | 149.6 | 95.6 | 59 | 127.9301889 | DE |
| 156 | 23.95 | 20.0334588038 | 119.55 | 149.6 | 95.6 | 59 | 127.9301889 | DE |
| 260 | 23.95 | 20.0334588038 | 119.55 | 149.6 | 95.6 | 59 | 127.9301889 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714508820 | 127.35 | 0 | 0.00 | 127.35 | 127.35 | 127.35 | 0 |
| 1714422420 | 127.35 | 0.15 | 0.12 | 123.95 | 127.35 | 123.95 | 60 |
| 1714163220 | 127.2 | 1.65 | 1.31 | 127.5 | 127.5 | 126.85 | 57 |
| 1714076820 | 125.55 | 0 | 0.00 | 125.55 | 125.55 | 125.55 | 0 |
| 1713990420 | 125.55 | -0.3 | -0.24 | 125.55 | 125.55 | 125.55 | 10 |
| 1713903960 | 125.85 | 0 | 0.00 | 123.7 | 125.95 | 123.6 | 93 |
| 1713817560 | 125.85 | 1.4 | 1.12 | 125.85 | 125.85 | 125.85 | 1 |
| 1713558420 | 124.45 | -2.15 | -1.70 | 125 | 125 | 124.45 | 11 |
| 1713472020 | 126.6 | -1.9 | -1.48 | 126.8 | 128.85 | 126.6 | 61 |
| 1713385620 | 128.5 | 0 | 0.00 | 128.5 | 128.5 | 128.5 | 0 |
| 1713299220 | 128.5 | -1.5 | -1.15 | 128.5 | 128.5 | 128.5 | 5 |
| 1713212820 | 130 | -1.65 | -1.25 | 133.44999 | 133.44999 | 130 | 25 |
| 1712953620 | 131.65 | 0 | 0.00 | 131.65 | 131.65 | 131.65 | 0 |
| 1712867220 | 131.65 | -7.2 | -5.19 | 133.44999 | 133.44999 | 131.65 | 11 |
| 1712780760 | 138.85 | 3.1 | 2.28 | 141.55 | 142.69999 | 138.85 | 124 |
| 1712694360 | 135.75 | 0 | 0.00 | 135.75 | 135.75 | 135.75 | 0 |
| 1712607960 | 135.75 | 1.25 | 0.93 | 136.05 | 136.9 | 134.94999 | 95 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
