EXR: Extra Space Storage Inc.

As of Friday, December 13th, 2024

$ 158.20

B: 157.85 X 1
A: 159.83 X 1

-0.72 -0.45%

Open: 158.73
High: 159.49
Low: 157.46
Volume: 876,109
Previous Close on Thursday, December 12th, 2024

$ 158.92

-0.60 -0.38%

Open: 159.02
High: 160.94
Low: 158.39
Volume: 869,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 158.73 159.49 157.46 158.20 876,109 -0.72 -0.45
2024-12-12 159.02 160.94 158.39 158.92 869,875 -0.60 -0.38
2024-12-11 160.85 162.21 158.31 159.52 725,163 -0.86 -0.54
2024-12-10 164.51 164.51 159.61 160.38 1,379,926 -4.13 -2.51
2024-12-09 164.09 165.46 162.65 164.51 989,640 +0.97 +0.59
2024-12-06 164.00 165.54 162.42 163.54 629,099 -0.10 -0.06
2024-12-05 163.33 164.28 162.60 163.64 507,262 -0.36 -0.22
2024-12-04 165.00 165.56 163.74 164.00 567,423 -1.54 -0.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 165.46
On 2024-12-09		 157.46
On 2024-12-13		 -5.34 -3.27 165.46
On 2024-12-09		 157.46
On 2024-12-13		 -4.84 160.31
10D 171.24
On 2024-12-02		 157.46
On 2024-12-13		 -12.76 -7.46 171.24
On 2024-12-02		 157.46
On 2024-12-13		 -8.05 162.80
20D 175.58
On 2024-11-27		 157.46
On 2024-12-13		 -5.23 -3.20 175.58
On 2024-11-27		 157.46
On 2024-12-13		 -10.32 165.44
WTD 165.46
On 2024-12-09		 157.46
On 2024-12-13		 -5.34 -3.27 165.46
On 2024-12-09		 157.46
On 2024-12-13		 -4.84 160.31
MTD 171.24
On 2024-12-02		 157.46
On 2024-12-13		 -12.76 -7.46 171.24
On 2024-12-02		 157.46
On 2024-12-13		 -8.05 162.80
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

158.20 -0.72 -0.45 876,109