Extra Space Storage Inc (E1XR34)
BOV
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 | -0.44 | -0.190881089757 | 230.51 | 234.85 | 230.07 | 18 | 231.32814286 | DR |
| 4 | 13.56 | 6.26299016212 | 216.51 | 234.85 | 212.52 | 90 | 214.97001855 | DR |
| 12 | 47.91 | 26.3010540184 | 182.16 | 234.85 | 182.16 | 66 | 207.59061844 | DR |
| 26 | 47.55 | 26.0519395135 | 182.52 | 234.85 | 172.04 | 56 | 187.97625767 | DR |
| 52 | 57.86 | 33.5985134429 | 172.21 | 234.85 | 128.83 | 32 | 181.22903568 | DR |
| 156 | 9.19 | 4.16063020645 | 220.88 | 329.3 | 128.83 | 48 | 239.7141941 | DR |
| 260 | 108.65 | 89.4827870203 | 121.42 | 329.3 | 121.42 | 60 | 211.108022 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 230.07 | -3.61 | -1.54 | 230.07 | 230.07 | 230.07 | 1 |
| 1721943000 | 233.68 | 0 | 0.00 | 233.68 | 233.68 | 233.68 | 0 |
| 1721856600 | 233.68 | 1.98 | 0.85 | 234.85 | 234.85 | 233.68 | 12 |
| 1721770140 | 231.7 | 0.78 | 0.34 | 231.7 | 231.7 | 231.7 | 1 |
| 1721683800 | 230.92 | 0.41 | 0.18 | 230.92 | 230.92 | 230.92 | 44 |
| 1721424600 | 230.51 | 17.99 | 8.47 | 230.51 | 230.51 | 230.51 | 13 |
| 1721338200 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1721251800 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1721165400 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1721079000 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1720819800 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1720733400 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1720647000 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1720560600 | 212.52 | 0 | 0.00 | 212.52 | 212.52 | 212.52 | 0 |
| 1720474200 | 212.52 | -3.99 | -1.84 | 212.52 | 212.52 | 212.52 | 468 |
| 1720215000 | 216.51 | 0 | 0.00 | 216.51 | 216.51 | 216.51 | 0 |
| 1720128600 | 216.51 | 0 | 0.00 | 216.51 | 216.51 | 216.51 | 0 |
| 1720042200 | 216.51 | 0 | 0.00 | 216.51 | 216.51 | 216.51 | 0 |
| 1719955800 | 216.51 | 0 | 0.00 | 216.51 | 216.51 | 216.51 | 0 |
| 1719869400 | 216.51 | 0 | 0.00 | 216.51 | 216.51 | 216.51 | 0 |
| 1719610200 | 216.51 | 1.57 | 0.73 | 216.51 | 216.51 | 216.51 | 1 |
| 1719523800 | 214.94 | 0 | 0.00 | 214.94 | 214.94 | 214.94 | 0 |
| 1719437400 | 214.94 | 0 | 0.00 | 214.94 | 214.94 | 214.94 | 0 |
| 1719351000 | 214.94 | 0 | 0.00 | 214.94 | 214.94 | 214.94 | 0 |
| 1719264600 | 214.94 | 0 | 0.00 | 214.94 | 214.94 | 214.94 | 0 |
| 1719005400 | 214.94 | 0 | 0.00 | 214.94 | 214.94 | 214.94 | 1 |
| 1718918940 | 214.94 | 24.14 | 12.65 | 187 | 215.02 | 187 | 77 |
| 1718832600 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718746200 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718659800 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718400600 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718314200 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718227800 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718141400 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1718055000 | 190.8 | 0 | 0.00 | 190.8 | 190.8 | 190.8 | 0 |
| 1717795800 | 190.8 | 4.5 | 2.42 | 190.8 | 190.8 | 190.8 | 2 |
| 1717709340 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1717622940 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1717536540 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1717450140 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1717190940 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1717018140 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1716931740 | 186.3 | 0 | 0.00 | 186.3 | 186.3 | 186.3 | 0 |
| 1716845340 | 186.3 | -2.56 | -1.36 | 186.3 | 186.3 | 186.3 | 1 |
| 1716586200 | 188.86 | 0 | 0.00 | 188.86 | 188.86 | 188.86 | 0 |
| 1716499800 | 188.86 | 0 | 0.00 | 188.86 | 188.86 | 188.86 | 0 |
| 1716413400 | 188.86 | 0 | 0.00 | 188.86 | 188.86 | 188.86 | 0 |
| 1716327000 | 188.86 | -5.14 | -2.65 | 188.95 | 188.95 | 188.86 | 225 |
| 1716240600 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1715981400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 0 |
| 1715895000 | 194 | 11.84 | 6.50 | 195 | 195 | 194 | 2 |
| 1715808600 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715722200 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715635800 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715376600 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715290200 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715203800 | 182.16 | 0 | 0.00 | 182.16 | 182.16 | 182.16 | 0 |
| 1715117400 | 182.16 | 7.23 | 4.13 | 182.16 | 182.16 | 182.16 | 10 |
| 1715031000 | 174.93 | 0 | 0.00 | 174.93 | 174.93 | 174.93 | 0 |
| 1714771800 | 174.93 | 0 | 0.00 | 174.93 | 174.93 | 174.93 | 0 |
| 1714685400 | 174.93 | 0 | 0.00 | 174.93 | 174.93 | 174.93 | 0 |
| 1714512600 | 174.93 | 0 | 0.00 | 174.93 | 174.93 | 174.93 | 0 |
| 1714426200 | 174.93 | 2.55 | 1.48 | 174.93 | 174.93 | 174.93 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
