Extended Stay America, Inc. - Price History
Stock symbol STAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for STAY (Extended Stay America, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.46 | $20.46 |
| June 2023 | $20.46 | $20.46 |
| May 2023 | $20.46 | $20.46 |
| April 2023 | $20.46 | $20.46 |
| March 2023 | $20.46 | $20.46 |
| February 2023 | $20.46 | $20.46 |
| January 2023 | $20.46 | $20.46 |
| December 2022 | $20.46 | $20.46 |
| November 2022 | $20.46 | $20.46 |
| October 2022 | $20.46 | $20.46 |
| September 2022 | $20.46 | $20.46 |
| August 2022 | $20.46 | $20.46 |
| July 2022 | $20.46 | $20.46 |
| June 2022 | $20.46 | $20.46 |
| May 2022 | $20.46 | $20.46 |
| April 2022 | $20.46 | $20.46 |
| March 2022 | $20.46 | $20.46 |
| February 2022 | $20.46 | $20.46 |
| January 2022 | $20.46 | $20.46 |
| December 2021 | $20.46 | $20.46 |
| November 2021 | $20.46 | $20.46 |
| October 2021 | $20.46 | $20.46 |
| September 2021 | $20.46 | $20.46 |
| August 2021 | $20.46 | $20.46 |
| July 2021 | $20.46 | $20.46 |
| June 2021 | $20.46 | $20.46 |
| May 2021 | $18.02 | $19.71 |
| April 2021 | $18.19 | $19.89 |
| March 2021 | $18.06 | $19.75 |
| February 2021 | $14.63 | $16.09 |
| January 2021 | $13.35 | $14.68 |
| December 2020 | $13.14 | $14.81 |
| November 2020 | $12.17 | $13.71 |
| October 2020 | $10.06 | $11.35 |
| September 2020 | $10.60 | $11.95 |
| August 2020 | $11.08 | $12.49 |
| July 2020 | $10.11 | $11.41 |
| June 2020 | $9.91 | $11.19 |
| May 2020 | $10.19 | $11.50 |
| April 2020 | $9.62 | $10.87 |
| March 2020 | $6.47 | $7.31 |
| February 2020 | $9.48 | $10.98 |
| January 2020 | $11.16 | $12.92 |
| December 2019 | $12.83 | $14.86 |
| November 2019 | $12.74 | $14.76 |
| October 2019 | $12.08 | $14.21 |
| September 2019 | $12.44 | $14.64 |
| August 2019 | $11.94 | $14.05 |
| July 2019 | $13.99 | $16.72 |
| June 2019 | $14.13 | $16.89 |
| May 2019 | $14.34 | $17.14 |
| April 2019 | $14.79 | $17.91 |
| March 2019 | $14.83 | $17.95 |
| February 2019 | $14.89 | $18.24 |
| January 2019 | $13.96 | $17.10 |
| December 2018 | $12.65 | $15.50 |
| November 2018 | $14.86 | $18.20 |
| October 2018 | $13.13 | $16.28 |
| September 2018 | $16.31 | $20.23 |
| August 2018 | $16.27 | $20.18 |
| July 2018 | $16.99 | $21.29 |
| June 2018 | $17.25 | $21.61 |
| May 2018 | $16.80 | $21.05 |
| April 2018 | $15.46 | $19.58 |
| March 2018 | $15.60 | $19.77 |
| February 2018 | $15.64 | $20.03 |
| January 2018 | $15.80 | $20.23 |
| December 2017 | $14.84 | $19 |
| November 2017 | $13.64 | $17.47 |
| October 2017 | $15.28 | $19.82 |
| September 2017 | $15.42 | $20 |
| August 2017 | $15.10 | $19.59 |
| July 2017 | $15.07 | $19.77 |
| June 2017 | $14.76 | $19.36 |
| May 2017 | $13.88 | $18.20 |
| April 2017 | $13.14 | $17.44 |
| March 2017 | $12.01 | $15.94 |
| February 2017 | $12.88 | $17.30 |
| January 2017 | $12.07 | $16.21 |
| December 2016 | $12.03 | $16.15 |
| November 2016 | $11.59 | $15.56 |
| October 2016 | $10.50 | $14.30 |
| September 2016 | $10.43 | $14.20 |
| August 2016 | $10.39 | $14.15 |
| July 2016 | $10.26 | $14.16 |
| June 2016 | $10.83 | $14.95 |
| May 2016 | $10.33 | $14.26 |
| April 2016 | $11.20 | $15.65 |
| March 2016 | $11.66 | $16.30 |
| February 2016 | $10.46 | $14.78 |
| January 2016 | $9.06 | $12.81 |
| December 2015 | $11.25 | $15.90 |
| November 2015 | $12.06 | $17.11 |
| October 2015 | $13.42 | $19.20 |
| September 2015 | $11.72 | $16.78 |
| August 2015 | $13.11 | $18.77 |
| July 2015 | $13.15 | $19 |
| June 2015 | $12.99 | $18.77 |
| May 2015 | $13.57 | $19.61 |
| April 2015 | $13.91 | $20.26 |
| March 2015 | $13.41 | $19.53 |
| February 2015 | $13.14 | $19.30 |
| January 2015 | $13.47 | $19.78 |
| December 2014 | $13.15 | $19.31 |
| November 2014 | $12.67 | $18.60 |
| October 2014 | $15.58 | $23.06 |
| September 2014 | $16.04 | $23.74 |
| August 2014 | $16.12 | $23.86 |
| July 2014 | $15.13 | $22.54 |
| June 2014 | $15.54 | $23.16 |
| May 2014 | $14.83 | $22.10 |
| April 2014 | $14.37 | $21.55 |
| March 2014 | $15.18 | $22.77 |
| February 2014 | $16.93 | $25.48 |
| January 2014 | $16.91 | $25.45 |
| December 2013 | $17.45 | $26.26 |
| November 2013 | $16.73 | $25.18 |
STAY
Price: $20.46
52 week price:
Dividend Yield: 0.53%
Forward Dividend Yield: 34.21%
Payout Ratio Range:
Earnings Per Share: 1.05 USD
P/E Ratio: 36.15
Exchange: NMS
Sector: Consumer Cyclical
Industry: Lodging
Volume: 1
Ebitda: 175.2 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 3