EXR
Home>Equity>Extra Space Storage Inc.
SHARE twitter icon webp whatsapp icon webp

Extra Space Storage Inc.
Extra Space Storage Inc

165.04
-0.47  (-0.28%)
USD
Currency
-6.19%
CAGR (3 year)
9.33%
CAGR (5 year)
36.40B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
44.01
Trailing PE
2.50
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PRE
Market State
us_market
Market
High
165.55
Low
162.26
Returns
-0.28%

Extra Space Storage Inc. Historical Data

 - CAGR 13.56%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2004







-7.61%
12.75
8.71%
13.86
0.29%
13.9
-4.10%
13.33
12.75
2005 -2.70%
12.97
7.17%
13.9
-2.88%
13.5
-3.70%
13
10.77%
14.4
-0.49%
14.33
12.63%
16.14
-7.56%
14.92
3.08%
15.38
-5.07%
14.6
4.38%
15.24
1.05%
15.4
15.53% 14.48
2006 -0.32%
15.35
-2.28%
15
14.60%
17.19
-8.55%
15.72
-3.37%
15.19
6.91%
16.24
-1.91%
15.93
9.86%
17.5
-1.09%
17.31
6.53%
18.44
-0.11%
18.42
-0.87%
18.26
18.57% 16.44
2007 8.11%
19.74
-3.75%
19
-0.32%
18.94
-1.21%
18.71
-4.28%
17.91
-7.87%
16.5
-14.91%
14.04
9.47%
15.37
0.13%
15.39
2.14%
15.72
-9.29%
14.26
0.21%
14.29
-21.74% 18.67
2008 5.95%
15.14
-0.46%
15.07
7.43%
16.19
3.95%
16.83
-1.07%
16.65
-7.75%
15.36
-7.75%
14.17
11.15%
15.75
-2.48%
15.36
-25.07%
11.51
-23.11%
8.85
16.61%
10.32
-27.78% 21.20
2009 -21.41%
8.11
-22.69%
6.27
-12.12%
5.51
29.04%
7.11
5.63%
7.51
11.19%
8.35
5.15%
8.78
12.76%
9.9
6.57%
10.55
-9.29%
9.57
14.84%
10.99
5.10%
11.55
11.92% 24.07
2010 -1.73%
11.35
-0.62%
11.28
12.41%
12.68
18.45%
15.02
0.13%
15.04
-7.58%
13.9
11.58%
15.51
-1.42%
15.29
4.91%
16.04
1.00%
16.2
-1.11%
16.02
8.61%
17.4
50.65% 27.33
2011 10.52%
19.23
2.70%
19.75
4.86%
20.71
4.49%
21.64
0.55%
21.76
-1.98%
21.33
-0.33%
21.26
1.13%
21.5
-13.35%
18.63
20.93%
22.53
6.97%
24.1
0.54%
24.23
39.25% 31.04
2012 8.63%
26.32
0.19%
26.37
9.18%
28.79
5.42%
30.35
-6.56%
28.36
7.90%
30.6
6.99%
32.74
4.18%
34.11
-2.52%
33.25
3.73%
34.49
1.91%
35.15
3.53%
36.39
50.19% 35.25
2013 9.48%
39.84
-6.02%
37.44
4.89%
39.27
10.98%
43.58
-3.88%
41.89
0.10%
41.93
0.29%
42.05
-1.95%
41.23
10.96%
45.75
0.52%
45.99
-8.85%
41.92
0.50%
42.13
15.77% 40.03
2014 8.38%
45.66
7.53%
49.1
-1.20%
48.51
7.87%
52.33
0.04%
52.35
1.72%
53.25
-2.85%
51.73
1.88%
52.7
-2.14%
51.57
12.78%
58.16
1.91%
59.27
-1.06%
58.64
39.19% 45.46
2015 12.55%
66
-0.33%
65.78
2.72%
67.57
-2.43%
65.93
6.22%
70.03
-6.87%
65.22
12.73%
73.52
-0.05%
73.48
5.01%
77.16
2.70%
79.24
5.69%
83.75
5.33%
88.21
50.43% 51.62
2016 2.81%
90.69
-9.42%
82.15
13.77%
93.46
-9.11%
84.95
9.44%
92.97
-0.46%
92.54
-7.05%
86.02
-6.36%
80.55
-1.42%
79.41
-7.88%
73.15
-4.09%
70.16
10.09%
77.24
-12.44% 58.62
2017 -6.72%
72.05
9.91%
79.19
-6.06%
74.39
1.53%
75.53
2.57%
77.47
0.68%
78
1.92%
79.5
-2.35%
77.63
2.95%
79.92
2.09%
81.59
4.62%
85.36
2.45%
87.45
13.22% 66.57
2018 -4.54%
83.48
1.88%
85.05
2.72%
87.36
2.55%
89.59
7.43%
96.25
3.70%
99.81
-5.85%
93.97
-1.87%
92.21
-6.04%
86.64
3.95%
90.06
6.57%
95.98
-5.73%
90.48
3.46% 75.60
2019 8.99%
98.61
-2.71%
95.94
6.22%
101.91
1.75%
103.69
3.35%
107.16
-0.99%
106.1
5.93%
112.39
8.48%
121.92
-4.18%
116.82
-3.89%
112.27
-5.54%
106.05
-0.41%
105.62
16.73% 85.85
2020 4.79%
110.68
-9.32%
100.36
-4.58%
95.76
-7.85%
88.24
9.64%
96.75
-4.53%
92.37
11.88%
103.34
3.11%
106.55
0.41%
106.99
8.37%
115.95
-2.78%
112.73
2.78%
115.86
9.70% 97.49
2021 -1.79%
113.79
10.47%
125.7
5.45%
132.55
12.18%
148.69
0.75%
149.81
9.35%
163.82
6.30%
174.14
7.33%
186.91
-10.12%
167.99
17.49%
197.37
1.33%
200
13.36%
226.73
95.69% 110.71
2022 -12.59%
198.19
-5.07%
188.15
9.27%
205.6
-7.59%
190
-6.21%
178.2
-4.53%
170.12
11.40%
189.52
4.86%
198.73
-13.09%
172.71
2.74%
177.44
-9.44%
160.69
-8.41%
147.18
-35.09% 125.72
2023 7.24%
157.83
4.32%
164.65
-1.04%
162.93
-6.68%
152.04
-5.11%
144.27
3.17%
148.85
-6.23%
139.57
-7.80%
128.68
-5.52%
121.58
-14.80%
103.59
25.66%
130.17
23.17%
160.33
8.93% 142.77
2024 -9.91%
144.44
-2.40%
140.97
4.28%
147
-8.65%
134.28
7.81%
144.77
7.35%
155.41
2.71%
159.62
10.89%
177
1.80%
180.19
-9.37%
163.3
1.07%
165.04

2.94% 162.13
Data Source: Yahoo

Performance

Today’s Low
162.26
Today’s High
165.55
52W Low
125.32
52W High
184.87
Today Open
164.23
Prev. Close
165.51
Volume
703808

Extra Space Storage Inc. historical chart

52-Week Range
125.32 - 184.87
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_8057672
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
162.26 - 165.555
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
EXR

Extra Space Storage Inc. Dividend History

TypeAmountEx Date
Cash Dividend 1.62 16 Sep 2024
Cash Dividend 1.62 14 Jun 2024
Cash Dividend 1.62 14 Mar 2024
Cash Dividend 1.62 14 Dec 2023
Cash Dividend 0.61 14 Sep 2023
Cash Dividend 1.01 12 Jul 2023
Cash Dividend 1.62 14 Jun 2023
Cash Dividend 1.62 14 Mar 2023
Cash Dividend 1.50 13 Dec 2022
Cash Dividend 1.50 14 Sep 2022
Cash Dividend 1.50 14 Jun 2022
Cash Dividend 1.50 14 Mar 2022
Cash Dividend 1.25 14 Dec 2021
Cash Dividend 1.25 14 Sep 2021
Cash Dividend 1.00 14 Jun 2021
Cash Dividend 1.00 12 Mar 2021
Cash Dividend 0.90 14 Dec 2020
Cash Dividend 0.90 14 Sep 2020
Cash Dividend 0.90 12 Jun 2020
Cash Dividend 0.90 13 Mar 2020
Cash Dividend 0.90 13 Dec 2019
Cash Dividend 0.90 13 Sep 2019
Cash Dividend 0.90 13 Jun 2019
Cash Dividend 0.86 14 Mar 2019
Cash Dividend 0.86 13 Dec 2018
Cash Dividend 0.86 13 Sep 2018
Cash Dividend 0.86 14 Jun 2018
Cash Dividend 0.78 14 Mar 2018
Cash Dividend 0.78 14 Dec 2017
Cash Dividend 0.78 14 Sep 2017
Cash Dividend 0.78 13 Jun 2017
Cash Dividend 0.78 13 Mar 2017
Cash Dividend 0.78 15 Dec 2016
Cash Dividend 0.78 13 Sep 2016
Cash Dividend 0.78 13 Jun 2016
Cash Dividend 0.59 11 Mar 2016
Cash Dividend 0.59 11 Dec 2015
Cash Dividend 0.59 11 Sep 2015
Cash Dividend 0.59 11 Jun 2015
Cash Dividend 0.47 12 Mar 2015
Cash Dividend 0.47 11 Dec 2014
Cash Dividend 0.47 11 Sep 2014
Cash Dividend 0.47 11 Jun 2014
Cash Dividend 0.40 12 Mar 2014
Cash Dividend 0.40 11 Dec 2013
Cash Dividend 0.40 12 Sep 2013
Cash Dividend 0.40 12 Jun 2013
Cash Dividend 0.25 13 Mar 2013
Cash Dividend 0.25 06 Dec 2012
Cash Dividend 0.20 13 Sep 2012
Cash Dividend 0.20 13 Jun 2012
Cash Dividend 0.20 13 Mar 2012
Cash Dividend 0.14 07 Dec 2011
Cash Dividend 0.14 13 Sep 2011
Cash Dividend 0.14 13 Jun 2011
Cash Dividend 0.14 11 Mar 2011
Cash Dividend 0.10 08 Dec 2010
Cash Dividend 0.10 13 Sep 2010
Cash Dividend 0.10 11 Jun 2010
Cash Dividend 0.10 11 Mar 2010
Cash Dividend 0.13 08 Dec 2009
Cash Dividend 0.25 11 Mar 2009
Cash Dividend 0.25 11 Dec 2008
Cash Dividend 0.25 11 Sep 2008
Cash Dividend 0.25 11 Jun 2008
Cash Dividend 0.25 12 Mar 2008
Cash Dividend 0.25 12 Dec 2007
Cash Dividend 0.23 12 Sep 2007
Cash Dividend 0.23 13 Jun 2007
Cash Dividend 0.23 13 Mar 2007
Cash Dividend 0.23 13 Dec 2006
Cash Dividend 0.23 13 Sep 2006
Cash Dividend 0.23 13 Jun 2006
Cash Dividend 0.23 13 Mar 2006
Cash Dividend 0.23 13 Dec 2005
Cash Dividend 0.23 13 Sep 2005
Cash Dividend 0.23 13 Jun 2005
Cash Dividend 0.23 11 Mar 2005
Cash Dividend 0.23 09 Dec 2004
Cash Dividend 0.11 13 Sep 2004
Data Source: Yahoo

Extra Space Storage Inc. Split History

Data Source: Yahoo

Extra Space Storage Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 165.04164.23165.56162.26-0.47-0.28%
19 Nov 2024 165.51164.90166.50164.250.610.37%
18 Nov 2024 164.90163.48165.18163.380.340.21%
15 Nov 2024 164.56161.26165.12161.261.130.69%
14 Nov 2024 163.43163.44165.15161.84-0.61-0.37%
13 Nov 2024 164.04165.15165.31162.881.480.91%
12 Nov 2024 162.56164.38165.79161.92-2.92-1.76%
11 Nov 2024 165.48166.84168.68165.25-2.22-1.32%
08 Nov 2024 167.70165.01169.38164.463.562.17%
07 Nov 2024 164.14162.40164.46161.043.101.92%
06 Nov 2024 161.04168.18169.01156.79-7.50-4.45%
05 Nov 2024 168.54162.63168.70161.575.023.07%
04 Nov 2024 163.52162.10163.73161.122.391.48%
01 Nov 2024 161.13163.30165.26161.12-2.17-1.33%
31 Oct 2024 163.30163.69166.97162.40-1.44-0.87%
30 Oct 2024 164.74164.64168.95163.69-0.88-0.53%
29 Oct 2024 165.62166.53167.98165.03-1.84-1.10%
28 Oct 2024 167.46167.95169.57166.531.060.64%
25 Oct 2024 166.40168.39169.28166.02-1.88-1.12%
24 Oct 2024 168.28169.15170.04168.16-0.78-0.46%
23 Oct 2024 169.06166.28169.92165.672.911.75%
22 Oct 2024 166.15164.60167.10164.201.350.82%
21 Oct 2024 164.80169.12170.18164.60-6.48-3.78%
18 Oct 2024 171.28170.92171.86169.121.250.74%
17 Oct 2024 170.03172.05172.56169.51-2.09-1.21%
16 Oct 2024 172.12171.17172.88170.910.990.58%
15 Oct 2024 171.13171.97174.65170.69-0.01-0.01%
14 Oct 2024 171.14169.19171.56168.590.600.35%
11 Oct 2024 170.54170.37171.15169.230.770.45%
10 Oct 2024 169.77170.99172.72169.45-2.24-1.30%
09 Oct 2024 172.01171.01172.31170.211.050.61%
08 Oct 2024 170.96170.54171.56169.761.560.92%
07 Oct 2024 169.40169.18169.43166.78-0.08-0.05%
04 Oct 2024 169.48174.63174.63169.30-6.83-3.87%
03 Oct 2024 176.31177.54177.67174.84-0.92-0.52%
02 Oct 2024 177.23176.12177.44174.53-1.05-0.59%
01 Oct 2024 178.28181.42181.42177.23-1.91-1.06%
30 Sep 2024 180.19176.44180.66176.262.961.67%
27 Sep 2024 177.23178.00178.40176.380.620.35%
26 Sep 2024 176.61181.32181.52175.44-4.73-2.61%
25 Sep 2024 181.34182.54182.89180.99-0.82-0.45%
24 Sep 2024 182.16182.20183.08181.22-0.98-0.54%
23 Sep 2024 183.14181.67183.22180.352.731.51%
20 Sep 2024 180.41178.34180.60177.200.320.18%
19 Sep 2024 180.09183.49183.49178.91-1.56-0.86%
18 Sep 2024 181.65181.59184.87180.582.871.61%
17 Sep 2024 178.78177.48179.42176.281.150.65%
16 Sep 2024 177.63176.97178.34175.62-0.27-0.15%
13 Sep 2024 177.90178.14178.93176.240.620.35%
12 Sep 2024 177.28176.27177.54174.751.260.72%
11 Sep 2024 176.02174.68176.30172.20-1.43-0.81%
10 Sep 2024 177.45175.55178.33175.342.711.55%
09 Sep 2024 174.74174.06176.34172.711.160.67%
06 Sep 2024 173.58173.46174.08171.220.020.01%
05 Sep 2024 173.56177.13178.00173.15-2.18-1.24%
04 Sep 2024 175.74176.26178.54174.65-0.36-0.20%
03 Sep 2024 176.10176.40177.92174.49-0.90-0.51%
30 Aug 2024 177.00176.36177.30174.301.460.83%
29 Aug 2024 175.54174.71176.89173.660.830.48%
28 Aug 2024 174.71177.40178.36173.47-3.57-2.00%
27 Aug 2024 178.28176.56178.94175.720.580.33%
26 Aug 2024 177.70178.96179.23176.91-0.52-0.29%
23 Aug 2024 178.22174.23178.63173.254.522.60%
22 Aug 2024 173.70171.83173.81171.222.681.57%
21 Aug 2024 171.02169.98171.28167.581.660.98%
20 Aug 2024 169.36169.45170.00168.440.130.08%
19 Aug 2024 169.23167.80169.23166.961.961.17%
16 Aug 2024 167.27166.13168.52165.171.100.66%
15 Aug 2024 166.17166.93167.92165.16-0.51-0.31%
14 Aug 2024 166.68165.98167.89165.570.740.45%
13 Aug 2024 165.94165.79166.18163.351.831.12%
12 Aug 2024 164.11163.83164.71162.35-0.28-0.17%
09 Aug 2024 164.39163.88165.18162.001.210.74%
08 Aug 2024 163.18160.89163.29159.981.550.96%
07 Aug 2024 161.63163.50165.57160.53-1.57-0.96%
06 Aug 2024 163.20157.86165.33157.044.462.81%
05 Aug 2024 158.74162.73164.42157.89-6.21-3.76%
02 Aug 2024 164.95159.89165.64159.895.093.18%
01 Aug 2024 159.86162.07162.80157.940.240.15%
31 Jul 2024 159.62163.53164.04156.67-3.48-2.13%
30 Jul 2024 163.10164.33165.75161.95-0.89-0.54%
29 Jul 2024 163.99164.30165.26161.74-0.62-0.38%
26 Jul 2024 164.61162.53165.93160.733.922.44%
25 Jul 2024 160.69163.09164.39160.16-1.18-0.73%
24 Jul 2024 161.87166.30167.60161.52-4.61-2.77%
23 Jul 2024 166.48165.32167.11164.720.710.43%
22 Jul 2024 165.77164.53165.84162.351.671.02%
19 Jul 2024 164.10167.65167.65163.61-3.12-1.87%
18 Jul 2024 167.22166.75171.46165.38-0.59-0.35%
17 Jul 2024 167.81165.03167.96164.793.001.82%
16 Jul 2024 164.81163.46165.64162.892.411.48%
15 Jul 2024 162.40162.61162.71159.280.480.30%
12 Jul 2024 161.92160.17163.15159.813.011.89%
11 Jul 2024 158.91156.18159.38155.265.193.38%
10 Jul 2024 153.72154.53154.89152.360.190.12%
09 Jul 2024 153.53154.65154.65151.69-1.04-0.67%
08 Jul 2024 154.57154.91155.79153.950.210.14%
05 Jul 2024 154.36154.80154.80152.780.160.10%
03 Jul 2024 154.20153.72155.49152.990.480.31%
02 Jul 2024 153.72151.92154.24151.651.801.18%
01 Jul 2024 151.92154.25156.05151.68-3.49-2.25%
28 Jun 2024 155.41156.33157.47153.48-0.33-0.21%
27 Jun 2024 155.74157.32158.17154.32-1.25-0.80%
26 Jun 2024 156.99156.38157.54155.42-0.21-0.13%
25 Jun 2024 157.20159.39159.39156.37-2.13-1.34%
24 Jun 2024 159.33158.35160.99157.200.400.25%
21 Jun 2024 158.93158.28159.23156.890.930.59%
20 Jun 2024 158.00158.48158.89156.33-1.28-0.80%
18 Jun 2024 159.28155.08159.92154.564.372.82%
17 Jun 2024 154.91155.24157.10154.11-1.66-1.06%
14 Jun 2024 156.57156.49158.23154.78-1.96-1.24%
13 Jun 2024 158.53155.42159.36154.813.762.43%
12 Jun 2024 154.77155.00158.92154.123.482.30%
11 Jun 2024 151.29148.67151.95147.871.501.00%
10 Jun 2024 149.79147.19150.47145.581.691.14%
07 Jun 2024 148.10146.17149.36145.75-0.38-0.26%
06 Jun 2024 148.48147.34149.07146.120.020.01%
05 Jun 2024 148.46148.57149.97147.000.400.27%
04 Jun 2024 148.06144.90149.54144.463.112.15%
03 Jun 2024 144.95145.76145.76143.800.180.12%
31 May 2024 144.77143.13145.40142.593.092.18%
30 May 2024 141.68140.05141.75139.443.282.37%
29 May 2024 138.40140.13140.94137.55-3.96-2.78%
28 May 2024 142.36143.94144.92142.32-0.22-0.15%
24 May 2024 142.58143.37143.44142.09-0.05-0.04%
23 May 2024 142.63146.16146.16142.42-3.74-2.56%
22 May 2024 146.37145.87148.18145.490.290.20%
21 May 2024 146.08149.65150.21144.49-4.21-2.80%
20 May 2024 150.29151.51152.48150.21-1.60-1.05%
17 May 2024 151.89152.41152.42150.830.540.36%
16 May 2024 151.35151.10153.63151.10-0.73-0.48%
15 May 2024 152.08151.83152.39150.383.432.31%
14 May 2024 148.65149.24151.17148.180.760.51%
13 May 2024 147.89147.64149.08146.661.220.83%
10 May 2024 146.67146.44147.06145.100.450.31%
09 May 2024 146.22141.69146.25141.125.273.74%
08 May 2024 140.95142.42142.52140.60-2.35-1.64%
07 May 2024 143.30144.00144.70142.960.620.43%
06 May 2024 142.68143.36143.79140.400.810.57%
03 May 2024 141.87142.42143.84141.082.081.49%
02 May 2024 139.79140.03140.58137.601.090.79%
01 May 2024 138.70138.81142.79136.444.423.29%
30 Apr 2024 134.28135.47137.38134.17-3.10-2.26%
29 Apr 2024 137.38135.19137.96135.193.912.93%
26 Apr 2024 133.47134.38136.35133.34-0.36-0.27%
25 Apr 2024 133.83132.75134.32131.79-0.81-0.60%
24 Apr 2024 134.64132.40136.00131.021.361.02%
23 Apr 2024 133.28132.75135.08132.600.540.41%
22 Apr 2024 132.74133.19134.05131.840.280.21%
19 Apr 2024 132.46134.48134.80131.88-1.74-1.30%
18 Apr 2024 134.20136.28136.86133.64-1.90-1.40%
17 Apr 2024 136.10136.09138.25135.940.290.21%
16 Apr 2024 135.81137.19137.43134.37-1.92-1.39%
15 Apr 2024 137.73140.50141.18136.31-2.96-2.10%
12 Apr 2024 140.69142.29142.61140.01-2.51-1.75%
11 Apr 2024 143.20143.45144.07140.040.700.49%
10 Apr 2024 142.50148.10148.10141.21-9.89-6.49%
09 Apr 2024 152.39150.00152.56149.833.322.23%
08 Apr 2024 149.07147.39149.19146.512.751.88%
05 Apr 2024 146.32144.53146.55143.671.801.25%
04 Apr 2024 144.52146.00149.36143.72-0.54-0.37%
03 Apr 2024 145.06145.42145.75142.65-0.43-0.30%
02 Apr 2024 145.49145.24146.15143.85-1.25-0.85%
01 Apr 2024 146.74147.01147.73145.83-0.26-0.18%
28 Mar 2024 147.00147.21148.62146.140.250.17%
27 Mar 2024 146.75142.16147.36141.836.294.48%
26 Mar 2024 140.46140.60141.99140.46-0.04-0.03%
25 Mar 2024 140.50141.60142.54140.28-0.86-0.61%
22 Mar 2024 141.36142.81142.83140.34-0.99-0.70%
21 Mar 2024 142.35141.54143.60140.341.851.32%
20 Mar 2024 140.50137.67141.64137.252.101.52%
19 Mar 2024 138.40137.15139.67137.150.330.24%
18 Mar 2024 138.07139.28140.07137.92-1.26-0.90%
15 Mar 2024 139.33140.31142.53139.02-2.98-2.09%
14 Mar 2024 142.31145.00146.22140.76-5.53-3.74%
13 Mar 2024 147.84150.50151.57147.20-2.76-1.83%
12 Mar 2024 150.60148.40151.15147.031.190.80%
11 Mar 2024 149.41151.39152.33147.69-1.19-0.79%
08 Mar 2024 150.60147.67151.23147.474.142.83%
07 Mar 2024 146.46144.56146.65143.362.431.69%
06 Mar 2024 144.03145.09145.09142.591.451.02%
05 Mar 2024 142.58146.62147.53141.82-4.90-3.32%
04 Mar 2024 147.48142.68147.59142.194.122.87%
01 Mar 2024 143.36140.63143.57138.632.391.70%
29 Feb 2024 140.97139.78141.78137.432.681.94%
28 Feb 2024 138.29135.49139.57132.22-1.93-1.38%
27 Feb 2024 140.22140.49141.79140.131.020.73%
26 Feb 2024 139.20139.54141.54138.45-0.86-0.61%
23 Feb 2024 140.06141.15141.48140.05-1.33-0.94%
22 Feb 2024 141.39142.85143.26141.25-1.72-1.20%
21 Feb 2024 143.11145.85146.45141.501.691.20%
20 Feb 2024 141.42140.90141.55139.69-0.15-0.11%
16 Feb 2024 141.57139.81141.95139.71-0.20-0.14%
15 Feb 2024 141.77141.91142.76140.382.171.55%
14 Feb 2024 139.60139.14140.38137.571.050.76%
13 Feb 2024 138.55138.27139.18136.06-3.47-2.44%
12 Feb 2024 142.02143.71144.33141.65-1.36-0.95%
09 Feb 2024 143.38143.15144.18142.39-0.09-0.06%
08 Feb 2024 143.47143.38144.37142.681.060.74%
07 Feb 2024 142.41142.77144.93142.07-0.32-0.22%
06 Feb 2024 142.73140.03143.21139.563.052.18%
05 Feb 2024 139.68141.37141.95139.42-3.85-2.68%
02 Feb 2024 143.53143.92144.55141.43-2.54-1.74%
01 Feb 2024 146.07144.12146.35143.191.631.13%
31 Jan 2024 144.44146.25148.29143.58-1.12-0.77%
30 Jan 2024 145.56146.42147.81144.55-2.49-1.68%
29 Jan 2024 148.05147.43148.42146.110.580.39%
26 Jan 2024 147.47149.67149.96147.28-1.36-0.91%
25 Jan 2024 148.83149.16149.99147.651.921.31%
24 Jan 2024 146.91149.05149.79146.43-0.33-0.22%
23 Jan 2024 147.24149.17149.80146.65-1.45-0.98%
22 Jan 2024 148.69147.36150.22147.361.931.32%
19 Jan 2024 146.76147.00147.73145.020.320.22%
18 Jan 2024 146.44148.31148.79144.65-1.73-1.17%
17 Jan 2024 148.17148.28150.23147.06-2.28-1.52%
16 Jan 2024 150.45151.16151.35149.35-1.87-1.23%
12 Jan 2024 152.32152.03153.13149.841.581.05%
11 Jan 2024 150.74155.82155.82149.91-6.10-3.89%
10 Jan 2024 156.84157.16158.24155.69-1.19-0.75%
09 Jan 2024 158.03158.50158.96156.92-1.81-1.13%
08 Jan 2024 159.84157.39160.56156.941.761.11%
05 Jan 2024 158.08156.32159.25154.701.130.72%
04 Jan 2024 156.95157.58159.21156.31-1.85-1.16%
03 Jan 2024 158.80162.61163.00158.05-5.60-3.41%
02 Jan 2024 164.40159.87164.99159.024.072.54%
29 Dec 2023 160.33160.74162.01160.28-1.83-1.13%
28 Dec 2023 162.16160.89162.38160.601.070.66%
27 Dec 2023 161.09159.72161.83159.281.641.03%
26 Dec 2023 159.45156.92160.18156.702.911.86%
22 Dec 2023 156.54156.38158.49155.800.440.28%
21 Dec 2023 156.10154.51156.36153.543.892.56%
20 Dec 2023 152.21153.96156.17152.14-1.38-0.90%
19 Dec 2023 153.59152.62155.51152.341.981.31%
18 Dec 2023 151.61152.54153.55151.12-2.12-1.38%
15 Dec 2023 153.73153.52154.71150.84-0.98-0.63%
14 Dec 2023 154.71147.82154.88147.738.715.97%
13 Dec 2023 146.00139.69147.37139.176.965.01%
12 Dec 2023 139.04138.08139.55136.830.920.67%
11 Dec 2023 138.12137.72138.50136.28-0.56-0.40%
08 Dec 2023 138.68137.06138.83136.421.571.15%
07 Dec 2023 137.11137.00138.93136.500.490.36%
06 Dec 2023 136.62136.87138.31136.180.450.33%
05 Dec 2023 136.17136.36137.11135.13-0.90-0.66%
04 Dec 2023 137.07134.11137.29134.112.702.01%
01 Dec 2023 134.37130.69134.52130.054.203.23%
30 Nov 2023 130.17129.36130.85129.230.640.49%
29 Nov 2023 129.53128.55131.16128.552.241.76%
28 Nov 2023 127.29126.11127.53125.820.560.44%
27 Nov 2023 126.73127.14127.25126.20-0.39-0.31%
24 Nov 2023 127.12126.29127.57125.320.300.24%
22 Nov 2023 126.82129.18129.18126.21-1.18-0.92%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 39.72
52-Week Low Change % 0.32%
52-Week High Change -19.83
52-Week High Change % -0.11%

Stock Price Average

50 Day Average 170.83
50 Day Average Change -5.79
50 Day Average Change % -0.03%
200 Day Average 156.65
200 Day Average Change 8.39
200 Day Average Change % 0.05%

Share Statistics

Extra Space Storage Inc. Financials

 2019-12-312020-09-302020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position  70733000.0128009000.076194000.097735000.0223121000.0
Capital Expenditure  -7093000.0-3659000.0-22832000.0-15994000.0-22192000.0
Cash Dividends Paid  -467765000.0-600994000.0-805311000.0-1046341000.0-1373316000.0
Cash Flow From Continuing Financing Activities  241471000.0-166711000.0431861000.0423130000.0-912755000.0
Cash Flow From Continuing Investing Activities  -955427000.0-837540000.0-1648459000.0-1818256000.0-1059707000.0
Cash Flow From Continuing Operating Activities  771232000.0952436000.01238139000.01402474000.01843666000.0
Change In Other Current Assets -19306000.0-19674000.0-22022000.0695000.0-32507000.044905000.0
Change In Other Current Liabilities 5540000.019632000.0-9494000.08285000.0-3082000.031869000.0
Change In Other Working Capital-14815000.0 -42000.0    
Change In Payables And Accrued Expense  17974000.010951000.029027000.035031000.0-54134000.0
Change In Working Capital  17932000.0-20565000.038007000.0-558000.022640000.0
Changes In Cash  57276000.0-51815000.021541000.07348000.0-128796000.0
Common Stock Dividend Paid  -467765000.0-600994000.0-805311000.0-1046341000.0-1373316000.0
Common Stock Issuance  103468000.0273189000.00.00.0365000.0
Common Stock Payments  -67873000.00.0-63008000.00.0 
Depreciation Amortization Depletion  224444000.0241879000.0288316000.0506053000.0782960000.0
Depreciation And Amortization  224444000.0241879000.0288316000.0506053000.0782960000.0
Dividend Received CFO  6893000.07035000.013162000.020060000.030415000.0
Earnings Losses From Equity Investments  0.0-6251000.00.00.0-13730000.0
End Cash Position  128009000.076194000.097735000.0105083000.094325000.0
Financing Cash Flow  241471000.0-166711000.0431861000.0423130000.0-912755000.0
Free Cash Flow  764139000.0948777000.01215307000.01386480000.01821474000.0
Gain Loss On Investment Securities-1205000.0 -18075000.0-140760000.0-14249000.0  
Income Tax Paid Supplemental Data  5181000.026252000.018957000.022753000.033166000.0
Interest Paid Supplemental Data  159597000.0152170000.0197069000.0338552000.0512417000.0
Investing Cash Flow  -955427000.0-837540000.0-1648459000.0-1818256000.0-1059707000.0
Issuance Of Capital Stock  103468000.0273189000.00.00.0365000.0
Issuance Of Debt  3281000000.05706981000.05584111000.08663003000.09060700000.0
Long Term Debt Issuance  3281000000.05706981000.05584111000.08663003000.09060700000.0
Long Term Debt Payments  -2589730000.0-5500290000.0-4207700000.0-7088984000.0-8534125000.0
Net Business Purchase And Sale  -64421000.0-23068000.0-275923000.0-1362690000.04803000.0
Net Common Stock Issuance  35595000.0273189000.0-63008000.00.0365000.0
Net Income From Continuing Operations  517582000.0877758000.0921156000.0850453000.0849838000.0
Net Investment Properties Purchase And Sale  -343424000.0-716796000.0-1314143000.0-418760000.0-614244000.0
Net Investment Purchase And Sale0.0 -300000000.00.00.0  
Net Issuance Payments Of Debt  691270000.0206691000.01376411000.01574019000.0526575000.0
Net Long Term Debt Issuance  691270000.0206691000.01376411000.01574019000.0526575000.0
Net Other Financing Charges  -22388000.0-50169000.0-71731000.0-99171000.0-66002000.0
Net Other Investing Changes  -240489000.0-94017000.0-35561000.0-20812000.0-428074000.0
Net PPEPurchase And Sale  -7093000.0-3659000.0-22832000.0-15994000.0-22192000.0
Net Preferred Stock Issuance  0.00.0-4500000.0-5377000.0-377000.0
Operating Cash Flow  771232000.0952436000.01238139000.01402474000.01843666000.0
Operating Gains Losses-1205000.0 -18075000.0-147011000.0-14249000.0  
Other Non Cash Items  6175000.0-23963000.0-29639000.0-172000.034538000.0
Preferred Stock Payments  0.00.0-4500000.0-5377000.0-377000.0
Proceeds From Stock Option Exercised  4759000.04572000.00.00.0 
Purchase Of Business  -64792000.0-54602000.0-276265000.0-1362690000.0-8196000.0
Purchase Of Investment0.0 -300000000.00.00.0  
Purchase Of Investment Properties  -387448000.0-1289524000.0-1353510000.0-420892000.0-618659000.0
Purchase Of PPE  -7093000.0-3659000.0-22832000.0-15994000.0-22192000.0
Repayment Of Debt  -2589730000.0-5500290000.0-4207700000.0-7088984000.0-8534125000.0
Repurchase Of Capital Stock  -67873000.00.0-67508000.0-5377000.0-377000.0
Sale Of Business  371000.031534000.0342000.00.012999000.0
Sale Of Investment Properties  44024000.0572728000.039367000.02132000.04415000.0
Stock Based Compensation  16281000.017303000.021386000.026638000.021622000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.