Extended Stay America, Inc. - STAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 15, 2021	20.46	20.46	20.46	20.47	20.44	9.69M
June 14, 2021	20.44	20.46	20.46	20.47	20.41	7.16M
June 11, 2021	20.41	20.43	20.43	20.47	20.41	48.13M
June 10, 2021	20.27	20.34	20.34	20.37	20.24	6.47M
June 09, 2021	20.29	20.27	20.27	20.3	20.24	6.94M
June 08, 2021	20.19	20.23	20.23	20.35	20.14	7.49M
June 07, 2021	20.26	20.18	20.18	20.27	20.16	4.3M
June 04, 2021	20.29	20.25	20.25	20.29	20.19	10.15M
June 03, 2021	19.88	20.09	20.09	20.1	19.86	5.84M
June 02, 2021	19.77	19.9	19.9	19.96	19.77	6.68M
June 01, 2021	19.86	19.76	19.76	19.9	19.6	15.99M
May 28, 2021	19.81	19.71	19.71	19.86	19.69	3.57M
May 27, 2021	19.78	19.74	19.74	19.89	19.73	2.55M
May 26, 2021	19.75	19.68	19.68	19.83	19.61	1.76M
May 25, 2021	19.8	19.75	19.75	19.88	19.72	2.52M
May 24, 2021	19.95	19.88	19.88	19.95	19.78	2.26M
May 21, 2021	19.72	19.97	19.97	19.98	19.72	3.79M
May 20, 2021	19.7	19.83	19.83	19.88	19.7	2.24M
May 19, 2021	19.77	19.72	19.72	19.77	19.55	2.75M
May 18, 2021	19.72	19.69	19.69	19.77	19.65	1.54M
May 17, 2021	19.65	19.74	19.74	19.75	19.59	7.4M
May 14, 2021	19.58	19.63	19.63	19.66	19.53	1.94M
May 13, 2021	19.64	19.55	19.55	19.73	19.55	2.16M
May 12, 2021	19.68	19.62	19.62	19.75	19.62	1.47M
May 11, 2021	19.66	19.71	19.71	19.75	19.63	1.03M
May 10, 2021	19.75	19.73	19.73	19.75	19.61	1.41M
May 07, 2021	19.6	19.75	19.75	19.75	19.6	1.3M
May 06, 2021	19.78	19.6	19.6	19.78	19.54	1.86M
May 05, 2021	19.72	19.75	19.75	19.78	19.72	2M
May 04, 2021	19.76	19.75	19.75	19.8	19.7	1.48M
May 03, 2021	19.86	19.77	19.77	19.86	19.72	894,900
April 30, 2021	19.73	19.89	19.89	19.91	19.72	2.56M
April 29, 2021	19.83	19.77	19.77	19.85	19.75	1.31M
April 28, 2021	19.78	19.8	19.8	19.9	19.75	1.53M
April 27, 2021	19.73	19.78	19.78	19.81	19.7	4.03M
April 26, 2021	19.73	19.72	19.72	19.82	19.67	1.25M
April 23, 2021	19.7	19.7	19.7	19.78	19.66	2.11M
April 22, 2021	19.69	19.68	19.68	19.75	19.64	1.11M
April 21, 2021	19.6	19.67	19.67	19.68	19.57	1.81M
April 20, 2021	19.68	19.55	19.55	19.7	19.52	2.67M
April 19, 2021	19.74	19.68	19.68	19.77	19.64	1.55M
April 16, 2021	19.92	19.7	19.7	19.92	19.67	2.68M
April 15, 2021	19.79	19.8	19.8	19.89	19.68	2.86M
April 14, 2021	19.76	19.68	19.68	19.9	19.66	4.39M
April 13, 2021	19.77	19.73	19.73	19.82	19.67	1.17M
April 12, 2021	19.93	19.75	19.75	19.93	19.73	2.27M
April 09, 2021	19.8	19.84	19.84	19.93	19.74	1.74M
April 08, 2021	19.97	19.77	19.77	19.97	19.75	1.02M
April 07, 2021	19.93	19.89	19.89	20	19.8	1.15M
April 06, 2021	19.55	19.98	19.98	20.08	19.48	4.12M
April 05, 2021	19.8	19.69	19.69	19.92	19.6	2.88M
April 01, 2021	19.78	19.71	19.71	19.93	19.62	3.61M
March 31, 2021	19.64	19.75	19.75	19.85	19.58	2.69M
March 30, 2021	19.79	19.64	19.64	19.83	19.58	3.22M
March 29, 2021	19.8	19.78	19.78	19.88	19.65	1.68M
March 26, 2021	19.8	19.81	19.81	19.89	19.71	1.4M
March 25, 2021	19.77	19.75	19.75	19.85	19.62	4.98M
March 24, 2021	20.02	19.8	19.8	20.08	19.71	4.66M
March 23, 2021	19.7	19.98	19.98	20.09	19.7	3.97M
March 22, 2021	19.41	19.73	19.73	19.78	19.37	4.49M

Extended Stay America, Inc. (STAY) NASDAQ