Quantcast

Historical Stock Prices

EXR 
$121
*  
0.37
0.3%
Get EXR Alerts
*Delayed - data as of Aug. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 23-AUG-2018 TO 23-AUG-2019

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.
08/23/2019 121.75 123.16 120.53 121 805,267
08/22/2019 121 121.65 120.21 121.37 1,305,559
08/21/2019 121.31 121.87 120.64 120.77 1,000,071
08/20/2019 122.83 122.87 120.62 120.96 730,521
08/19/2019 121.05 122.03 120.175 121.71 619,351
08/16/2019 121.13 121.36 120.39 120.62 944,930
08/15/2019 118.29 121.09 118.07 120.8 771,495
08/14/2019 119.07 119.415 117.88 117.97 565,097
08/13/2019 119.05 119.37 117.49 119.01 761,282
08/12/2019 118.61 119.25 118.07 119.1 667,395
08/09/2019 118.73 119.19 117.46 118.64 1,288,349
08/08/2019 116.84 118.81 115.94 118.71 841,310
08/07/2019 115.25 117.62 114.47 116.98 840,922
08/06/2019 113.82 116.156 113.62 115.25 995,311
08/05/2019 114.9 115.585 112.63 114.12 1,041,504
08/02/2019 114.34 115.4 113.165 114.81 716,407
08/01/2019 112.79 114.46 111.81 114.15 713,866
07/31/2019 111.85 114.27 111.7 112.39 1,424,150
07/30/2019 111.29 112.82 111.13 111.9 699,509
07/29/2019 110.7 112.18 110.47 111.41 568,431
07/26/2019 110.01 110.7 109.44 110.26 456,738
07/25/2019 109.96 110.24 109.17 109.95 517,566
07/24/2019 110.13 110.15 108.95 109.82 664,370
07/23/2019 108.63 110.02 108.25 110 326,965
07/22/2019 108.85 109.32 108.01 108.69 450,886
07/19/2019 111.22 111.37 108.5 108.69 649,994
07/18/2019 110.98 111.53 110.23 111.09 524,455
07/17/2019 111.82 112.27 110.65 111.34 417,674
07/16/2019 111.72 111.95 111.01 111.4 518,617
07/15/2019 111.3 112.62 110.94 111.99 788,937
07/12/2019 110.85 111.12 110.08 110.86 337,396
07/11/2019 111.18 111.62 110.06 110.6 510,501
07/10/2019 110.87 111.57 109.745 111.44 547,116
07/09/2019 109.4 110.8 109.35 110.56 491,233
07/08/2019 108.53 109.825 108.29 109.42 568,406
07/05/2019 107.95 108.9 106.77 108.5 378,687
07/03/2019 107.39 108.62 107.39 108.5 519,799
07/02/2019 106.16 108.56 106.16 107.31 1,801,258
07/01/2019 106.65 106.65 104.22 105.71 717,504
06/28/2019 105.49 106.555 105.482 106.1 1,194,849
06/27/2019 105.74 106.38 105.17 105.61 614,614
06/26/2019 106.42 106.426 104.12 105.06 1,229,853
06/25/2019 107.58 107.88 106.39 106.39 798,875
06/24/2019 107.95 108.26 106.87 107.23 800,484
06/21/2019 108.99 108.99 106.89 107.74 1,681,597
06/20/2019 109.49 109.76 108.6 109.08 886,058
06/19/2019 107.84 109.62 107.07 109.09 765,546
06/18/2019 109.23 109.23 107.17 108.35 1,014,094
06/17/2019 108.53 109.23 108.32 108.76 737,399
06/14/2019 108.01 108.88 107.9 108.06 913,029
06/13/2019 108.03 108.44 107.55 108.05 880,051
06/12/2019 109.4 110.43 108.76 108.83 541,051
06/11/2019 109.26 109.51 107.96 109.11 604,877
06/10/2019 109.49 109.57 108.64 109.12 441,344
06/07/2019 109.64 110.79 109.23 109.48 802,968
06/06/2019 109.84 109.945 108.38 108.91 742,699
06/05/2019 107 109.8299 106.59 109.73 787,850
06/04/2019 106.88 106.88 105.409 106.37 835,516
06/03/2019 107.58 107.9 105.8 107.05 948,047
05/31/2019 105.65 107.59 105.3 107.16 657,562
05/30/2019 104.92 105.79 104.73 105.66 599,111
05/29/2019 105.47 105.47 103.94 104.77 1,051,894
05/28/2019 107.39 107.855 105.26 105.3 1,584,604
05/24/2019 107.22 107.83 106.74 106.98 750,788
05/23/2019 106.02 107.02 106.02 106.69 1,104,633
05/22/2019 106.67 107 106.11 106.25 476,771
05/21/2019 106.04 106.87 105.71 106.51 775,599
05/20/2019 105.98 106.47 105.37 105.87 546,239
05/17/2019 105.97 106.275 105.46 105.99 1,131,715
05/16/2019 106.18 107.09 106.18 106.25 710,165
05/15/2019 106.82 107.85 106.31 106.53 688,780
05/14/2019 107.77 108.2 105.73 106.63 1,241,815
05/13/2019 105.17 107.62 105.17 107.62 1,528,986
05/10/2019 103.84 106.16 103.84 105.88 523,498
05/09/2019 103.25 104.14 102.885 103.79 1,012,929
05/08/2019 104.26 105.28 103.1 103.43 1,428,210
05/07/2019 106.03 106.04 103.55 104.16 954,910
05/06/2019 106.21 106.685 105.435 106.25 396,800
05/03/2019 106.75 107.18 105.72 106.28 624,293
05/02/2019 106.02 107.09 105.1 106.46 1,075,161
05/01/2019 103.5 108.07 103.1 105.99 1,649,962
04/30/2019 102.97 104.43 102.4 103.69 1,337,283
04/29/2019 103.58 103.9 102 102.65 1,468,120
04/26/2019 102.44 104.03 101.77 103.56 1,107,670
04/25/2019 101.46 102.36 101.165 102.04 603,990
04/24/2019 100.56 101.99 100.29 101.81 497,211
04/23/2019 99.69 100.31 99.295 100.09 570,844
04/22/2019 100.23 100.52 97.95 99.24 773,671
04/18/2019 99.81 100.92 99.5 100.7 625,095
04/17/2019 100.11 100.33 98.95 99.79 751,243
04/16/2019 101.62 101.62 99.395 100.03 440,533
04/15/2019 102.36 102.69 101.23 101.68 469,603
04/12/2019 101.57 102.21 100.8 102.19 448,066
04/11/2019 102.18 102.53 100.97 101.6 700,115
04/10/2019 101.36 102.31 101.32 101.99 805,370
04/09/2019 100.44 101.67 99.92 100.99 644,635
04/08/2019 101.23 101.34 99.62 100.13 1,102,919
04/05/2019 101.14 101.71 100.8 101.64 439,400
04/04/2019 102.12 102.31 100.65 100.92 442,461
04/03/2019 102.15 102.61 101 102.19 880,714
04/02/2019 101.25 102.28 100.15 102.09 1,988,902
04/01/2019 101 101.3 99.845 101.18 988,694
03/29/2019 102.63 102.75 101.55 101.91 848,021
03/28/2019 101.48 102.78 101.13 102.76 510,926
03/27/2019 101.95 102.02 100.55 101.15 673,309
03/26/2019 101.48 101.85 100.53 101.79 668,477
03/25/2019 100.65 101.91 100.2563 101.34 492,325
03/22/2019 101 102.29 100.39 100.61 866,207
03/21/2019 98.66 100.78 98.455 100.66 547,488
03/20/2019 98.71 99.59 98.06 99.27 1,046,136
03/19/2019 99.26 99.48 98.48 98.93 906,654
03/18/2019 99.78 99.93 98.66 99.15 814,077
03/15/2019 100.1 100.5 99.35 99.78 1,792,405
03/14/2019 99.6 100.23 97.69 100.05 1,352,072
03/13/2019 99.65 101.25 99.5 100.15 630,507
03/12/2019 99 99.69 98.69 99.64 504,014
03/11/2019 97.32 98.93 97.32 98.89 709,694
03/08/2019 96.93 97.59 96.31 97.06 469,201
03/07/2019 97.56 98.1 96.54 96.93 703,658
03/06/2019 98.05 98.18 97.08 97.25 622,507
03/05/2019 96.11 97.85 96.11 97.8 979,463
03/04/2019 95.99 96.49 95.27 96.3 918,084
03/01/2019 95.79 95.918 94.57 95.58 1,130,309
02/28/2019 94.38 96.54 93.6891 95.94 1,763,969
02/27/2019 93.13 94.68 92.57 94.36 1,030,896
02/26/2019 93.75 93.795 92.68 93.49 935,294
02/25/2019 94.56 94.62 92.13 93.48 1,393,654
02/22/2019 92.88 94.57 92.16 94.56 1,418,154
02/21/2019 94.08 94.08 91 92.28 2,699,291
02/20/2019 99.04 99.28 95.65 96 1,672,506
02/19/2019 99.64 99.73 98.93 99.11 731,103
02/15/2019 99.34 99.79 98.565 99.72 802,914
02/14/2019 99.45 99.65 98.5 98.98 665,581
02/13/2019 98.73 99.72 98.47 99.32 675,616
02/12/2019 99.76 100.21 98.05 99 704,156
02/11/2019 100.19 100.57 99.74 99.96 654,877
02/08/2019 99.72 100.64 99.56 100.38 776,711
02/07/2019 98.33 99.85 97.9799 99.6 709,954
02/06/2019 98.02 98.3 97.55 98.25 678,852
02/05/2019 98.51 98.51 97.1775 98.03 710,359
02/04/2019 97.18 98.02 96.88 98.01 391,825
02/01/2019 98.67 98.67 95.945 97.62 709,468
01/31/2019 97.47 98.73 96.69 98.61 998,110
01/30/2019 96.26 97.67 96.06 97.53 1,332,555
01/29/2019 94.98 96.58 94.66 96.55 694,877
01/28/2019 93.18 94.935 92.66 94.77 889,948
01/25/2019 92.04 93.22 92.04 93.15 835,262
01/24/2019 92.2 92.42 91.85 92.03 522,862
01/23/2019 92.38 92.81 91.47 92.13 692,031
01/22/2019 92.48 92.68 91.63 92.35 677,541
01/18/2019 92.13 92.42 91.66 92.33 549,597
01/17/2019 91.76 92.76 91.1 92.14 492,455
01/16/2019 91.35 92.54 90.7285 92.01 744,391
01/15/2019 90.23 91.8 89.97 91.58 483,300
01/14/2019 89.69 91.17 89.09 90.03 780,311
01/11/2019 90.12 90.46 89.08 89.73 673,832
01/10/2019 88.54 90.33 88.3628 89.97 948,343
01/09/2019 89.37 89.37 87.71 88.51 520,223
01/08/2019 87.92 89.24 87.51 89.09 1,063,527
01/07/2019 88.05 88.79 87.62 87.7 864,257
01/04/2019 88.65 89.825 87.72 87.84 831,233
01/03/2019 87.45 89.38 87.45 88.46 711,751
01/02/2019 90.11 90.11 86.99 87.44 845,744
12/31/2018 89.96 90.48 89.37 90.48 537,254
12/28/2018 91.28 91.48 89.33 89.96 775,027
12/27/2018 89.83 90.77 87.77 90.7 742,428
12/26/2018 88.87 90.38 87.79 90.31 757,897
12/24/2018 92.53 92.53 88.57 88.6 424,339
12/21/2018 92.8 94.91 92.46 92.58 1,659,083
12/20/2018 93.63 94.05 92.27 93.04 1,231,552
12/19/2018 94.16 94.67 93.1 93.78 807,067
12/18/2018 93.87 94.65 93.17 93.71 1,083,328
12/17/2018 97.67 97.67 93 93.2 1,410,253
12/14/2018 97.18 98.15 96.8 97.32 1,351,735
12/13/2018 96.56 98.12 96.4 97.4 1,379,187
12/12/2018 98.81 99.12 96.86 97.3 1,452,682
12/11/2018 97.87 98.87 97.55 98.31 675,930
12/10/2018 98.83 98.83 96.4 97.68 684,529
12/07/2018 99.77 99.77 98.37 98.7 995,425
12/06/2018 96.83 99.99 96.09 99.82 1,333,614
12/04/2018 97.07 97.83 96.37 96.9 1,117,185
12/03/2018 95.95 97.04 95.63 97.01 1,462,115
11/30/2018 94.68 95.99 94.2 95.98 1,996,441
11/29/2018 93.61 94.87 92.99 94.39 787,127
11/28/2018 93.12 94.42 92.57 93.79 803,995
11/27/2018 92.66 93.26 92.38 93.24 930,829
11/26/2018 93.36 93.45 92.38 92.62 905,414
11/23/2018 92.83 93.41 92.02 93.09 196,379
11/21/2018 94.29 94.43 92.88 92.89 654,512
11/20/2018 95.8 96.22 94.08 94.5 1,026,304
11/19/2018 94.95 95.76 94.04 95.4 2,778,408
11/16/2018 92.86 94.99 92.59 94.94 2,480,070
11/15/2018 92.56 93.18 91.98 92.86 890,362
11/14/2018 91.96 93.5 91.92 93 1,329,692
11/13/2018 91.71 91.92 90.57 91.78 743,189
11/12/2018 91.01 92.35 90.47 91.38 791,844
11/09/2018 90.25 91.28 90.25 90.75 673,551
11/08/2018 89.49 90.28 89.265 90.28 730,658
11/07/2018 88.97 89.7 88.54 89.53 787,954
11/06/2018 88.86 89.43 88.45 88.7 882,190
11/05/2018 87.17 89.17 86.9952 88.87 1,338,679
11/02/2018 90.35 90.35 86.41 87.22 1,382,878
11/01/2018 90.17 91.29 89.751 90.38 1,119,881
10/31/2018 91 92.44 89.99 90.06 1,552,211
10/30/2018 90.5 91.82 89.83 90.97 2,085,502
10/29/2018 88.08 90.94 88.01 90.6 1,139,313
10/26/2018 88.3 88.67 86.27 87.69 1,486,503
10/25/2018 87.87 88.68 87.1484 88.27 650,973
10/24/2018 86.63 88.37 86.28 87.74 890,694
10/23/2018 85.76 86.85 85.12 86.44 495,372
10/22/2018 87.52 88.29 85.91 85.93 583,881
10/19/2018 86.65 87.47 86.46 87.18 642,213
10/18/2018 86.05 87.15 86.04 86.37 579,138
10/17/2018 86.58 87.1 85.32 86.06 767,580
10/16/2018 85.69 87.1 85.29 86.75 871,544
10/15/2018 84.69 86.53 84.69 85.53 682,072
10/12/2018 85.07 85.45 84.49 84.86 708,681
10/11/2018 86.69 86.72 84.61 84.61 1,351,774
10/10/2018 87 87.5 86.32 86.32 976,870
10/09/2018 85.92 87.15 85.45 87.1 870,863
10/08/2018 85.5 86.83 85.13 86.04 811,662
10/05/2018 84.69 85.52 84.61 85.31 717,144
10/04/2018 84.73 84.96 83.7 84.81 715,886
10/03/2018 85.71 86.06 84.6 85 868,677
10/02/2018 85.99 86.32 85.5 85.81 804,857
10/01/2018 86.93 87.08 85.73 85.74 669,940
09/28/2018 85.53 86.68 85.42 86.64 1,701,188
09/27/2018 86.62 87.0099 85.325 85.53 747,931
09/26/2018 87.06 87.54 86.39 86.43 962,245
09/25/2018 87.18 87.41 86.51 86.9 1,072,465
09/24/2018 87.63 87.779 86.2 87.03 1,011,778
09/21/2018 87.25 88.34 86.78 87.69 1,517,322
09/20/2018 86.95 87.62 86.6 87.38 1,607,424
09/19/2018 88.08 88.22 86.8 86.84 1,017,518
09/18/2018 89.4 89.6256 87.8 87.92 651,533
09/17/2018 88.37 89.33 88.29 89.32 1,180,841
09/14/2018 89.76 89.76 88 88.41 1,383,795
09/13/2018 90.04 90.765 89.83 90.03 782,557
09/12/2018 90.38 90.71 89.81 90.37 1,056,917
09/11/2018 90.43 91.1637 90.15 90.35 1,208,416
09/10/2018 90.56 91.85 90.33 90.91 962,859
09/07/2018 92.16 92.35 90.02 90.13 671,745
09/06/2018 92.68 93.31 92.5 92.71 1,039,717
09/05/2018 91.58 93.18 91.2 92.38 718,652
09/04/2018 92.11 92.86 91.48 91.9 585,600
08/31/2018 92 92.66 91.53 92.21 732,492
08/30/2018 92.23 92.36 91.59 91.84 684,134
08/29/2018 92.28 92.64 91.76 92.05 551,477
08/28/2018 91.74 92.38 91.17 92.37 787,877
08/27/2018 92.75 92.75 90.84 91.64 789,108
08/24/2018 91.59 92.64 91.52 92.53 454,517
08/23/2018 91.75 92.01 91.03 91.51 499,234
*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