Quantcast

Extra Space Storage Inc Common Stock Historical Stock Prices

EXR 
$92.58
*  
0.40
0.43%
Get EXR Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading EXR now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 93.04 93.31 92.05 92.58 944,616
05/22/2018 92.85 93.31 92.05 92.58 944,616
05/21/2018 92.32 93.11 91.67 92.98 676,085
05/18/2018 91.98 92.33 91.25 91.98 563,586
05/17/2018 92.09 92.42 91.63 92.02 549,161
05/16/2018 92.73 92.89 91.73 92.19 775,584
05/15/2018 93.89 93.89 92.15 92.52 1,055,407
05/14/2018 95.15 95.17 93.715 94.34 819,944
05/11/2018 95.42 95.96 95.015 95.25 794,960
05/10/2018 94.95 95.38 94.49 95.16 590,283
05/09/2018 94 94.36 93.48 94.31 482,823
05/08/2018 93.67 93.95 92.41 93.53 781,710
05/07/2018 92.31 93.54 91.85 93.44 803,080
05/04/2018 91.58 92.32 91.055 92.19 873,577
05/03/2018 89.94 92.15 89.251 91.74 1,967,007
05/02/2018 88.99 90.96 87.69 89.56 1,444,695
05/01/2018 89.66 90.57 89.635 90.41 1,327,166
04/30/2018 90.17 90.4 89.11 89.59 752,993
04/27/2018 88.19 90.04 88.13 89.77 658,250
04/26/2018 86.51 89.1 86.51 88.47 1,058,156
04/25/2018 86.39 86.87 85.65 86.28 588,634
04/24/2018 86.14 87.06 85.77 86.7 651,627
04/23/2018 86.16 86.67 85.5 85.91 612,621
04/20/2018 87.51 87.61 85.89 86.09 738,808
04/19/2018 89.25 89.25 86.75 87.4 948,621
04/18/2018 89.14 89.62 88.82 89.56 968,484
04/17/2018 87.55 89.59 87.46 89.13 1,013,723
04/16/2018 87.25 87.94 86.74 87.35 653,060
04/13/2018 86.06 87.17 85.51 87.08 787,273
04/12/2018 87.56 87.56 84.93 85.49 861,093
04/11/2018 87.47 87.95 86.75 87.48 1,173,997
04/10/2018 87.26 88.18 86.66 87.58 731,952
04/09/2018 86.8 87.53 86.77 86.87 682,954
04/06/2018 87.85 88.35 86.58 86.82 598,189
04/05/2018 87.8 87.93 86.08 87.78 1,071,708
04/04/2018 86.11 88.18 85.936 87.7 956,618
04/03/2018 85.82 87.075 84.73 86.46 770,813
04/02/2018 87.49 87.57 84.98 85.76 935,364
03/29/2018 87.16 87.73 85.74 87.36 1,180,046
03/28/2018 85.97 87.8 85.675 87.36 1,135,853
03/27/2018 84.37 86.67 83.45 85.55 1,217,040
03/26/2018 83.67 84.56 82.87 84.36 1,378,273
03/23/2018 84.11 84.7 82.8 82.98 868,763
03/22/2018 85.18 85.73 84.23 84.31 973,814
03/21/2018 85.43 86.14 84.46 85.19 834,573
03/20/2018 85.34 86.17 84.99 85.52 920,304
03/19/2018 85.98 86.02 84.38 85.1 1,343,382
03/16/2018 85.96 86.28 85.7 85.98 1,650,438
03/15/2018 85.93 86.47 85.64 86.23 925,981
03/14/2018 87.34 87.47 85.8161 86.16 1,029,797
03/13/2018 87.78 88.24 87.137 87.91 1,716,025
03/12/2018 88.26 88.479 87.29 87.56 1,119,206
03/09/2018 87.49 88.19 86.63 88.19 730,259
03/08/2018 86.18 87.13 85.73 87.05 598,861
03/07/2018 86.12 86.87 85.54 86.19 647,073
03/06/2018 85.99 86.59 84.75 86.25 703,556
03/05/2018 84.64 87.02 84.64 86.22 869,419
03/02/2018 85.88 86.3 84.17 85.05 844,082
03/01/2018 85.12 86.86 85.02 85.86 975,742
02/28/2018 85.36 86.55 84.8 85.05 1,953,892
02/27/2018 86.86 87.24 84.87 84.88 974,470
02/26/2018 87.11 87.79 86.36 86.66 1,326,622
02/23/2018 84.91 86.63 84.43 86.6 959,147
02/22/2018 81.77 84.71 80.18 84.43 1,446,604
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio