Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Stay America Inc (NQ: STAY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 15, 2021 20.46 20.46 20.46 0 +0.00(+0.00%)
Jun 14, 2021 20.44 20.47 20.41 20.46 7,158,474 +0.03(+0.15%)
Jun 11, 2021 20.41 20.47 20.41 20.43 48,126,568 +0.09(+0.44%)
Jun 10, 2021 20.27 20.37 20.24 20.34 6,471,504 +0.07(+0.35%)
Jun 09, 2021 20.29 20.30 20.23 20.27 6,976,679 +0.04(+0.20%)
Jun 08, 2021 20.19 20.35 20.14 20.23 7,488,667 +0.05(+0.25%)
Jun 07, 2021 20.26 20.27 20.16 20.18 4,295,996 -0.07(-0.35%)
Jun 04, 2021 20.29 20.29 20.19 20.25 10,149,485 +0.16(+0.80%)
Jun 03, 2021 19.88 20.10 19.86 20.09 5,843,324 +0.19(+0.95%)
Jun 02, 2021 19.77 19.96 19.77 19.90 6,679,249 +0.14(+0.71%)
Jun 01, 2021 19.86 19.90 19.60 19.76 15,989,497 +0.05(+0.25%)
May 28, 2021 19.81 19.86 19.69 19.71 3,571,839 -0.03(-0.15%)
May 27, 2021 19.78 19.89 19.73 19.74 2,554,939 +0.06(+0.30%)
May 26, 2021 19.75 19.82 19.61 19.68 1,756,364 -0.07(-0.35%)
May 25, 2021 19.80 19.88 19.72 19.75 2,520,863 -0.13(-0.65%)
May 24, 2021 19.95 19.95 19.78 19.88 2,262,299 -0.09(-0.45%)
May 21, 2021 19.72 19.98 19.72 19.97 3,791,525 +0.14(+0.71%)
May 20, 2021 19.70 19.88 19.70 19.83 2,235,969 +0.11(+0.56%)
May 19, 2021 19.77 19.77 19.55 19.72 2,750,448 +0.03(+0.15%)
May 18, 2021 19.72 19.77 19.65 19.69 1,540,822 -0.05(-0.25%)
May 17, 2021 19.65 19.75 19.59 19.74 7,397,834 +0.11(+0.56%)
May 14, 2021 19.58 19.66 19.53 19.63 1,940,976 +0.08(+0.41%)
May 13, 2021 19.64 19.73 19.55 19.55 2,163,095 -0.07(-0.36%)
May 12, 2021 19.68 19.75 19.62 19.62 1,474,192 -0.09(-0.46%)
May 11, 2021 19.64 19.75 19.63 19.71 1,025,907 -0.02(-0.10%)
May 10, 2021 19.75 19.75 19.61 19.73 1,414,756 -0.02(-0.10%)
May 07, 2021 19.60 19.75 19.60 19.75 1,298,812 +0.15(+0.77%)
May 06, 2021 19.78 19.78 19.54 19.60 1,864,899 -0.15(-0.76%)
May 05, 2021 19.72 19.78 19.72 19.75 1,998,811 +0.00(+0.00%)
May 04, 2021 19.76 19.80 19.70 19.75 1,477,965 -0.02(-0.10%)
May 03, 2021 19.86 19.86 19.71 19.77 894,900 -0.12(-0.60%)
Apr 30, 2021 19.73 19.91 19.72 19.89 2,557,400 +0.12(+0.61%)
Apr 29, 2021 19.83 19.84 19.75 19.77 1,305,003 -0.03(-0.15%)
Apr 28, 2021 19.78 19.90 19.75 19.80 1,527,326 +0.02(+0.10%)
Apr 27, 2021 19.73 19.80 19.70 19.78 4,031,403 +0.06(+0.30%)
Apr 26, 2021 19.73 19.82 19.67 19.72 1,251,926 +0.02(+0.10%)
Apr 23, 2021 19.70 19.78 19.66 19.70 2,110,800 +0.02(+0.10%)
Apr 22, 2021 19.69 19.75 19.64 19.68 1,110,414 +0.01(+0.05%)
Apr 21, 2021 19.60 19.68 19.57 19.67 1,814,803 +0.12(+0.61%)
Apr 20, 2021 19.68 19.70 19.52 19.55 2,669,083 -0.13(-0.66%)
Apr 19, 2021 19.74 19.77 19.64 19.68 1,548,600 -0.02(-0.10%)
Apr 16, 2021 19.92 19.92 19.67 19.70 2,682,100 -0.10(-0.51%)
Apr 15, 2021 19.79 19.89 19.68 19.80 2,860,769 +0.12(+0.61%)
Apr 14, 2021 19.76 19.90 19.66 19.68 4,391,789 -0.05(-0.25%)
Apr 13, 2021 19.77 19.82 19.67 19.73 1,174,060 -0.02(-0.10%)
Apr 12, 2021 19.93 19.93 19.73 19.75 2,267,033 -0.09(-0.45%)
Apr 09, 2021 19.80 19.93 19.74 19.84 1,736,000 +0.07(+0.35%)
Apr 08, 2021 19.97 19.97 19.75 19.77 1,020,788 -0.12(-0.60%)
Apr 07, 2021 19.93 20.00 19.80 19.89 1,145,898 -0.09(-0.45%)
Apr 06, 2021 19.55 20.08 19.48 19.98 4,124,354 +0.29(+1.47%)
Apr 05, 2021 19.80 19.92 19.60 19.69 2,876,441 -0.02(-0.10%)
Apr 01, 2021 19.78 19.93 19.62 19.71 3,613,400 -0.04(-0.20%)
Mar 31, 2021 19.64 19.85 19.58 19.75 2,687,215 +0.11(+0.56%)
Mar 30, 2021 19.79 19.83 19.58 19.64 3,221,948 -0.14(-0.71%)
Mar 29, 2021 19.80 19.88 19.65 19.78 1,679,054 -0.03(-0.15%)
Mar 26, 2021 19.80 19.89 19.71 19.81 1,400,400 +0.06(+0.30%)
Mar 25, 2021 19.75 19.85 19.62 19.75 4,977,403 -0.05(-0.25%)
Mar 24, 2021 20.02 20.08 19.71 19.80 4,662,679 -0.18(-0.90%)
Mar 23, 2021 19.70 20.08 19.70 19.98 3,965,275 +0.25(+1.27%)
Mar 22, 2021 19.41 19.78 19.37 19.73 4,488,754 +0.36(+1.86%)
Mar 19, 2021 19.28 19.41 19.28 19.37 8,312,300 +0.05(+0.26%)
Mar 18, 2021 19.29 19.33 19.28 19.32 7,401,391 +0.01(+0.05%)
Mar 17, 2021 19.26 19.35 19.26 19.31 7,886,527 +0.01(+0.05%)
Mar 16, 2021 19.30 19.40 19.25 19.30 15,742,500 +0.09(+0.47%)
Mar 15, 2021 19.39 19.44 19.11 19.21 42,258,664 +2.27(+13.40%)
Mar 12, 2021 16.81 17.16 16.80 16.94 848,900 +0.21(+1.26%)
Mar 11, 2021 17.00 17.06 16.64 16.73 1,127,562 -0.15(-0.89%)
Mar 10, 2021 16.57 16.89 16.53 16.88 699,994 +0.22(+1.31%)
Mar 09, 2021 17.25 17.25 16.42 16.66 1,138,539 -0.04(-0.24%)
Mar 08, 2021 16.62 16.92 16.51 16.70 966,647 +0.13(+0.78%)
Mar 05, 2021 16.33 16.62 15.89 16.57 1,917,167 +0.22(+1.34%)
Mar 04, 2021 16.31 16.42 15.96 16.35 1,976,569 +0.01(+0.06%)
Mar 03, 2021 16.38 16.68 16.23 16.34 768,535 +0.02(+0.12%)
Mar 02, 2021 16.20 16.42 16.13 16.32 749,127 +0.22(+1.36%)
Mar 01, 2021 16.33 16.44 15.83 16.10 1,050,641 +0.10(+0.62%)
Feb 26, 2021 15.94 16.71 15.85 16.00 1,737,213 -0.06(-0.37%)
Feb 25, 2021 16.11 16.38 15.76 16.06 1,496,539 -0.18(-1.10%)
Feb 24, 2021 15.86 16.33 15.86 16.24 957,060 +0.39(+2.45%)
Feb 23, 2021 15.60 16.13 15.41 15.86 1,530,017 +0.02(+0.13%)
Feb 22, 2021 15.79 16.14 15.77 15.84 948,724 +0.05(+0.32%)
Feb 19, 2021 15.22 15.87 15.22 15.79 892,935 +0.59(+3.86%)
Feb 18, 2021 15.12 15.36 14.86 15.20 932,178 +0.00(+0.00%)
Feb 17, 2021 15.12 15.47 15.06 15.20 708,460 -0.15(-0.97%)
Feb 16, 2021 15.53 15.59 15.28 15.35 661,742 -0.16(-1.03%)
Feb 12, 2021 14.96 15.53 14.95 15.51 684,832 +0.43(+2.84%)
Feb 11, 2021 14.91 15.21 14.87 15.08 861,187 +0.21(+1.40%)
Feb 10, 2021 14.72 14.89 14.63 14.87 2,248,730 +0.17(+1.15%)
Feb 09, 2021 15.17 15.23 14.65 14.70 709,102 -0.44(-2.89%)
Feb 08, 2021 14.91 15.36 14.87 15.14 1,144,646 +0.19(+1.26%)
Feb 05, 2021 14.92 15.05 14.74 14.95 698,303 +0.12(+0.81%)
Feb 04, 2021 14.72 14.98 14.72 14.83 623,430 +0.07(+0.47%)
Feb 03, 2021 14.74 14.92 14.51 14.76 614,175 +0.12(+0.82%)
Feb 02, 2021 14.70 14.70 14.36 14.64 1,555,626 +0.18(+1.24%)
Feb 01, 2021 14.76 15.00 14.45 14.46 739,127 -0.14(-0.95%)
Jan 29, 2021 14.84 15.01 14.43 14.60 835,933 -0.42(-2.78%)
Jan 28, 2021 14.52 15.22 14.49 15.02 1,348,109 +0.52(+3.57%)
Jan 27, 2021 14.84 14.91 14.28 14.50 1,497,352 -0.54(-3.57%)
Jan 26, 2021 15.33 15.35 14.99 15.04 469,541 -0.14(-0.92%)
Jan 25, 2021 15.08 15.20 14.81 15.18 672,481 -0.07(-0.46%)
Jan 22, 2021 14.76 15.34 14.76 15.25 472,807 -0.15(-0.97%)
Jan 21, 2021 15.47 15.55 15.31 15.40 581,503 -0.08(-0.51%)
Jan 20, 2021 15.42 15.65 15.21 15.48 641,965 +0.09(+0.58%)
Jan 19, 2021 15.13 15.43 14.91 15.39 936,839 +0.39(+2.59%)
Jan 15, 2021 15.23 15.52 14.90 15.00 948,631 -0.33(-2.14%)
Jan 14, 2021 15.24 15.54 15.14 15.33 1,498,153 +0.21(+1.38%)
Jan 13, 2021 14.57 15.21 14.39 15.12 2,019,073 +0.52(+3.54%)
Jan 12, 2021 14.24 14.62 13.96 14.60 1,054,207 +0.64(+4.56%)
Jan 11, 2021 13.78 14.11 13.63 13.97 823,618 -0.08(-0.57%)
Jan 08, 2021 14.27 14.27 13.93 14.05 887,406 -0.22(-1.53%)
Jan 07, 2021 14.36 14.60 14.11 14.26 1,199,848 -0.20(-1.38%)
Jan 06, 2021 14.12 14.58 14.12 14.46 2,114,619 +0.41(+2.90%)
Jan 05, 2021 13.82 14.12 13.62 14.06 922,100 +0.03(+0.21%)
Jan 04, 2021 14.38 14.45 13.82 14.03 1,329,519 -0.35(-2.43%)
Dec 31, 2020 14.37 14.37 14.37 1,242,889 +0.34(+2.42%)
Dec 30, 2020 13.79 14.27 13.79 14.03 1,242,889 +0.28(+2.05%)
Dec 29, 2020 14.12 14.30 13.72 13.75 620,295 -0.30(-2.14%)
Dec 28, 2020 13.83 14.12 13.81 14.05 960,616 +0.30(+2.19%)
Dec 24, 2020 13.53 13.76 13.49 13.75 469,913 +0.20(+1.50%)
Dec 23, 2020 13.40 13.69 13.40 13.55 429,536 +0.18(+1.38%)
Dec 22, 2020 13.51 13.58 13.26 13.37 767,526 +0.03(+0.22%)
Dec 21, 2020 13.38 13.50 13.14 13.34 779,916 -0.25(-1.86%)
Dec 18, 2020 13.65 13.73 13.45 13.59 1,497,831 -0.02(-0.14%)
Dec 17, 2020 13.70 13.70 13.25 13.61 843,109 +0.01(+0.07%)
Dec 16, 2020 13.79 13.84 13.45 13.60 1,011,487 -0.18(-1.34%)
Dec 15, 2020 13.64 13.81 13.39 13.78 882,980 +0.34(+2.53%)
Dec 14, 2020 13.78 14.01 13.38 13.44 647,833 -0.20(-1.49%)
Dec 11, 2020 13.89 13.92 13.54 13.65 675,662 -0.22(-1.61%)
Dec 10, 2020 13.70 13.89 13.66 13.87 542,263 +0.13(+0.92%)
Dec 09, 2020 13.71 13.83 13.51 13.74 986,538 +0.16(+1.14%)
Dec 08, 2020 13.52 13.81 13.41 13.59 1,220,393 -0.11(-0.78%)
Dec 07, 2020 13.89 13.97 13.63 13.70 1,355,572 -0.27(-1.95%)
Dec 04, 2020 13.99 14.14 13.89 13.97 1,517,303 +0.04(+0.28%)
Dec 03, 2020 13.67 14.06 13.67 13.93 1,882,589 +0.30(+2.21%)
Dec 02, 2020 13.40 13.83 13.35 13.63 2,800,012 +0.13(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.