ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Extra Space Storage Inc

Extra Space Storage Inc (EXR)

180.09
-1.56
(-0.86%)
Closed September 20 4:00PM
180.09
0.00
(0.00%)
After Hours: 7:56PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.361.90120522831176.73184.87174.74751153051178.88719435CS
48.264.80707676192171.83184.87171.215865997176.87802211CS
1222.7714.4736842105157.32184.87151.65879108166.51351867CS
2642.9431.3087860007137.15184.87131.02964098153.91639895CS
5253.1841.9037112915126.91184.87101.191123608142.5417988CS
1561.330.744014320877178.76228.835101.191051369156.67895059CS
26062.6453.3333333333117.45228.83572.71003544141.70965638CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1726785600180.09-1.56-0.86182.06182.06178.911256046
1726699200181.652.871.61183.275184.87180.751348224
1726612800178.781.150.65177.735179.42176.281628983
1726526400177.63-0.27-0.15176.97178.34175.621267142
1726267200177.90.620.35178.14178.495176.24785759
1726180800177.281.260.72176.73177.54174.7475735146
1726094400176.02-1.43-0.81174.68176.295172.2853683
1726008000177.452.711.55175.58178.33175.56828351
1725921600174.741.160.67174.06176.335172.71906837
1725662400173.580.020.01173.39174.075171.22981968
1725576000173.56-2.18-1.24176.38177.24173.15798446
1725489600175.74-0.36-0.20176.26178.54174.65889504
1725403200176.1-0.9-0.51177.42177.915174.49741889
17250576001771.460.83176.36177.3174.3767387
1724971200175.540.830.48174.71176.89173.66513902
1724884800174.71-3.57-2.00177.4178.36173.47709349
1724798400178.280.580.33176.56178.94175.715507645
1724712000177.7-0.52-0.29178.96179.2324176.91722675
1724452800178.224.522.60174.51178.6299173.25792010
1724366400173.72.681.57171.83173.81171.215675034
1724280000171.021.660.98169.98171.28167.58439294
1724193600169.360.130.08169.45170168.44477067
1724107200169.231.961.17167.8169.23166.96450731
1723848000167.271.10.66167.21168.52165.165817543
1723761600166.16999-0.51-0.31166.93167.92165.16816391
1723675200166.680.740.45165.97999167.885165.57867722
1723588800165.941.831.12164.54166.175163.345484348
1723502400164.11-0.28-0.17163.83164.71162.345546470
1723243200164.389991.210.74163.88165.18162499908
1723156800163.181.550.96160.88999163.29159.97999698610
1723070400161.63-1.57-0.96163.5165.57160.531153988
1722984000163.199994.462.81157.86165.33157.041502869
1722897600158.74-6.21-3.76161.77164.41999157.889991797311
1722638400164.949995.093.18160.13999165.63999160.104991429412
1722552000159.860.240.15162.07162.8157.93581286814
1722465600159.62-3.48-2.13163.53164.04156.669991687733
1722379200163.1-0.89-0.54164.33165.75161.949991141605
1722292800163.99-0.62-0.38164.3165.26161.741024227
1722033600164.613.922.44162.53165.93160.72999742321
1721947200160.69-1.18-0.73163.09164.38999160.161010099
1721860800161.87-4.61-2.77166.37167.34161.52842366
1721774400166.479991.280.77165.32167.11164.72853689
1721688000165.199991.10.67164.53165.77162.35415741
1721428800164.1-3.12-1.87166.85167.32163.61705869
1721342400167.22-0.59-0.35166.75171.46165.37841054095
1721256000167.8131.82165.33167.96165.331026590
1721169600164.812.411.48163.46165.63999162.88999825542
1721083200162.40.480.30162.61162.71159.28669038
1720824000161.919993.011.89160.16999163.15159.805802954
1720737600158.915.193.38156159.38155.448884122
1720651200153.720.190.12154.53154.88999152.36726112
1720564800153.53-1.04-0.67154.65154.65151.69583745
1720478400154.570.210.14154.91155.79153.94999462017
1720219200154.360.160.10154.8154.8152.78484501
1720040640154.199990.480.31153.72155.49152.99261358
1719960000153.721.81.18151.91999154.24151.65637103
1719873600151.91999-3.49-2.25154.25156.05151.68796234
1719614400155.41-0.33-0.21156.33157.47153.479992310673
1719528000155.74-1.25-0.80157.32158.16999154.321318129
1719441600156.99-0.21-0.13156.38157.535155.419991114554
1719355200157.19999-2.13-1.34159.38999159.38999156.37776353
1719268800159.330.40.25158.35160.99157.19999926569
1719009600158.930.930.59158.28159.22999156.8851581547
1718923200158-1.28-0.80158.47999158.88999156.33865859

Your Recent History

Delayed Upgrade Clock