STAY - Extended Stay America, Inc. Paired Shares

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 201822.3122.4322.2822.3322.33527,310
21 Jun 201822.4822.5822.1922.3022.301,764,800
20 Jun 201822.0822.5722.0222.5222.522,715,900
19 Jun 201821.7822.0121.6321.9921.991,660,800
18 Jun 201821.7222.0421.7021.9221.921,090,800
15 Jun 201821.4821.7821.4221.7621.761,182,300
14 Jun 201821.2521.6221.2521.5621.561,457,500
13 Jun 201821.3821.5221.1621.1921.191,921,700
12 Jun 201821.4521.4521.1521.3821.381,619,400
11 Jun 201821.5621.6921.3421.3521.35842,200
08 Jun 201821.7921.8121.3721.4821.481,212,900
07 Jun 201822.2722.3321.7421.7621.761,298,500
06 Jun 201821.9822.3021.8922.2122.212,607,000
05 Jun 201821.3122.0821.2621.9021.902,719,600
04 Jun 201821.3121.3921.0521.3321.331,889,400
01 Jun 201821.1921.3621.1521.2021.201,347,000
31 May 201821.1521.3920.5921.0521.054,131,700
30 May 201819.6419.9119.6119.8219.821,340,200
29 May 201819.9319.9519.5019.6019.60949,900
25 May 201819.6820.0519.6820.0120.01645,300
24 May 201819.7719.9119.6519.7919.79794,900
23 May 201819.5919.8219.3319.7319.73824,100
22 May 201819.8420.0319.7119.7219.72802,700
21 May 201819.9720.0419.8019.8619.861,054,100
18 May 201819.4819.9319.4119.8319.831,664,000
17 May 201819.6219.6519.3119.4819.481,352,400
16 May 201819.4219.7119.3219.6119.611,152,300
15 May 201819.8619.9819.3919.4819.481,498,900
14 May 201819.8619.9819.7519.9419.94640,200
11 May 201819.8519.9719.8219.8419.841,579,100
10 May 201819.8419.9219.7219.8919.89696,400
10 May 20180.22 Dividend
09 May 201819.8820.1319.7520.0619.841,179,400
08 May 201819.8920.1319.7219.7419.522,197,100
07 May 201819.7320.0019.6019.9719.751,189,100
04 May 201819.5319.7719.5319.7419.52741,900
03 May 201819.5819.7619.3819.5319.321,402,400
02 May 201819.2119.6719.1119.6419.422,158,900
01 May 201819.5719.6319.0319.2819.072,650,200
30 Apr 201819.6519.9019.4119.5819.372,244,600
27 Apr 201819.7520.1519.4319.5119.302,723,600
26 Apr 201819.8619.9619.5219.9319.711,635,400
25 Apr 201819.7319.8419.6119.6719.45977,200
24 Apr 201819.9220.0219.5219.7219.501,228,600
23 Apr 201820.0920.2319.8519.9319.711,153,900
20 Apr 201820.4620.5620.0420.0819.862,475,500
19 Apr 201820.5120.6020.2720.4120.191,136,200
18 Apr 201820.4320.7020.4320.4820.261,194,800
17 Apr 201820.3520.5720.2820.4420.221,910,400
16 Apr 201820.1520.3420.1120.1519.931,670,400
13 Apr 201820.2920.4420.0120.0419.821,698,700
12 Apr 201820.1320.3219.8420.3020.081,736,300
11 Apr 201819.7620.2619.6920.1519.931,258,100
10 Apr 201819.9619.9719.7119.7919.571,035,800
09 Apr 201819.8719.9219.6919.7019.481,318,500
06 Apr 201819.7119.8219.5919.7419.52971,100
05 Apr 201819.8919.9419.7119.8419.62627,600
04 Apr 201819.4819.7519.3819.7219.501,858,400
03 Apr 201819.6519.7719.4919.6619.441,626,400
02 Apr 201819.7619.8419.2319.5019.291,610,900
29 Mar 201819.6119.8319.5619.7719.55943,600
28 Mar 201819.3419.6319.3419.5419.331,636,100
27 Mar 201819.5419.6819.2819.4019.191,059,400
26 Mar 201819.3019.6319.2919.5819.37856,500
23 Mar 201819.5019.5619.0819.0818.87760,900
22 Mar 201819.5019.6319.3819.4919.28850,200
21 Mar 201819.6619.7919.5019.6619.441,001,100
20 Mar 201819.6319.8619.4519.6419.421,233,700
19 Mar 201819.9219.9519.4419.5719.361,354,100
16 Mar 201820.1520.3019.9419.9619.741,862,900
15 Mar 201819.9720.2619.9720.1919.971,281,600
14 Mar 201820.0020.0719.8819.9819.761,080,800
13 Mar 201819.9520.1019.9020.0119.791,253,200
12 Mar 201819.7020.0519.6619.8619.641,379,500
12 Mar 20180.21 Dividend
09 Mar 201819.6419.9519.6319.8819.451,668,100
08 Mar 201819.3119.6219.1819.5519.131,321,200
07 Mar 201818.8919.2118.8619.1818.771,644,100
06 Mar 201819.5419.5519.0319.0518.643,027,900
05 Mar 201819.7820.0119.4919.4919.073,529,800
02 Mar 201819.5019.9119.4019.8419.422,544,200
01 Mar 201819.9620.0019.5819.7419.322,250,200
28 Feb 201819.9820.2919.7720.0319.602,252,600
27 Feb 201820.1620.4019.3819.6519.233,976,400
26 Feb 201819.5919.6319.2319.5219.103,617,700
23 Feb 201819.4619.7919.4619.5219.102,274,700
22 Feb 201819.3119.5319.0519.4619.041,654,800
21 Feb 201819.4119.6019.1819.1918.781,447,200
20 Feb 201819.4519.6119.1819.3818.961,700,300
16 Feb 201819.7019.8619.5719.6019.181,154,500
15 Feb 201819.7019.8519.5019.6919.273,319,400
14 Feb 201819.3419.8619.2619.6919.271,217,700
13 Feb 201819.0919.6918.8619.4919.071,481,200
12 Feb 201819.0619.2118.8519.0518.641,455,100
09 Feb 201818.7719.1418.5018.9518.541,919,900
08 Feb 201819.0719.0818.4218.7018.301,749,400
07 Feb 201818.9819.4118.9819.0818.671,358,600
06 Feb 201818.2119.0718.0119.0418.631,903,300
05 Feb 201819.1019.3918.4418.5218.121,772,400
02 Feb 201820.0020.0019.2819.3018.891,393,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes