Australia markets closed

Life Storage, Inc. (LSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.16+0.52 (+0.39%)
At close: 04:00PM EST
134.81 +0.65 (+0.48%)
After hours: 05:48PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022133.78135.79133.70134.16134.16430,000
20 Jan 2022136.00137.89133.57133.64133.64483,900
19 Jan 2022136.24137.89135.98136.13136.13651,700
18 Jan 2022138.04138.80135.47135.92135.92589,100
14 Jan 2022139.00140.07136.95138.80138.80481,700
13 Jan 2022142.74142.74139.15139.63139.63506,400
13 Jan 20221 Dividend
12 Jan 2022141.22143.52141.22142.74141.74496,500
11 Jan 2022141.07141.26139.24141.22140.23465,700
10 Jan 2022138.47141.08137.16140.81139.82689,900
07 Jan 2022144.08144.60138.75139.11138.14662,400
06 Jan 2022144.68145.62142.97144.92143.90492,000
05 Jan 2022145.37146.79142.22144.92143.90555,400
04 Jan 2022147.56148.97145.69146.13145.11860,800
03 Jan 2022153.00153.77145.68146.46145.43717,100
31 Dec 2021152.34154.45151.99153.18152.11511,200
30 Dec 2021150.80153.05150.00151.98150.92664,700
29 Dec 2021150.54151.17148.90150.70149.64860,300
28 Dec 2021149.84150.67148.81150.19149.14487,900
27 Dec 2021146.78149.48146.16149.45148.40376,600
23 Dec 2021147.33148.40145.45146.86145.83485,700
22 Dec 2021146.75147.87146.46147.36146.33496,800
21 Dec 2021147.18147.63144.45145.62144.60560,800
20 Dec 2021145.17147.34143.29146.55145.52597,500
17 Dec 2021145.14147.51144.66145.47144.452,490,500
16 Dec 2021144.79145.87143.11144.63143.62725,400
15 Dec 2021141.35145.48141.35145.19144.17904,500
14 Dec 2021142.64143.63139.92141.30140.31765,900
13 Dec 2021140.97143.67140.91142.81141.81894,500
10 Dec 2021139.85140.42138.42140.06139.08684,700
09 Dec 2021141.27142.49139.53139.60138.62489,600
08 Dec 2021142.12143.10140.00141.34140.35744,800
07 Dec 2021138.92142.00138.92141.76140.77991,300
06 Dec 2021136.68139.46136.45137.95136.98824,700
03 Dec 2021137.14137.61134.41135.75134.80505,700
02 Dec 2021134.35137.59134.35136.31135.36521,800
01 Dec 2021133.00138.76131.20133.85132.91836,200
30 Nov 2021133.27134.54131.68132.14131.21647,700
29 Nov 2021132.73135.16132.33133.75132.81422,200
26 Nov 2021133.61134.79131.56131.90130.98218,700
24 Nov 2021132.57135.47132.20135.01134.06277,500
23 Nov 2021132.60133.66131.71132.59131.66307,100
22 Nov 2021135.00135.49132.41132.80131.87350,600
19 Nov 2021133.99135.37133.58134.60133.66639,400
18 Nov 2021133.51134.48132.60133.98133.04514,700
17 Nov 2021131.11132.84129.39132.73131.80309,500
16 Nov 2021132.97133.31130.55131.57130.65335,600
15 Nov 2021131.46133.32130.07133.29132.36622,500
12 Nov 2021131.09132.34130.50131.56130.64299,700
11 Nov 2021130.82131.57130.02131.38130.46269,800
10 Nov 2021130.26131.40130.26130.76129.84223,000
09 Nov 2021130.38131.49130.33130.89129.97215,400
08 Nov 2021130.48131.04128.56130.38129.47329,700
05 Nov 2021133.20134.29128.45130.21129.30542,400
04 Nov 2021132.52134.51131.51133.20132.27340,100
03 Nov 2021137.81139.95131.38132.15131.22578,300
02 Nov 2021133.78136.67133.22135.21134.26544,700
01 Nov 2021133.90133.90130.96133.19132.26575,600
29 Oct 2021132.20133.89131.26133.81132.87869,700
28 Oct 2021128.06132.80128.06132.66131.73642,900
27 Oct 2021129.66129.76127.41127.48126.59414,500
26 Oct 2021129.87130.05128.61129.13128.23297,500
25 Oct 2021128.40130.26127.65129.98129.07797,900
22 Oct 2021127.56128.61127.24128.03127.13417,300
21 Oct 2021126.63127.25126.09126.81125.92339,100
20 Oct 2021125.19126.64125.19126.63125.74261,100
19 Oct 2021126.35126.71124.66124.87124.00327,700
18 Oct 2021124.78126.86124.02126.31125.43354,200
15 Oct 2021126.04126.48124.27124.95124.07406,500
14 Oct 2021124.22125.69123.44125.61124.73350,900
13 Oct 2021121.05123.59120.79123.40122.54370,200
12 Oct 2021118.05120.99117.79120.73119.88505,200
12 Oct 20210.86 Dividend
11 Oct 2021117.34118.50117.05118.35116.67243,200
08 Oct 2021118.43118.79117.42117.61115.94234,800
07 Oct 2021118.16119.33117.66118.43116.75401,900
06 Oct 2021114.49117.30113.50117.27115.60461,500
05 Oct 2021115.56116.07113.71114.66113.03539,500
04 Oct 2021115.14116.48114.23114.99113.35552,600
01 Oct 2021115.89116.16113.50115.56113.92598,400
30 Sept 2021117.14117.43114.74114.74113.11738,900
29 Sept 2021115.70117.87115.02116.76115.10462,400
28 Sept 2021113.33116.32112.26115.43113.79519,700
27 Sept 2021117.04117.67113.95114.19112.57778,000
24 Sept 2021119.61120.32117.09117.46115.79576,700
23 Sept 2021120.81121.64119.12119.69117.99610,000
22 Sept 2021122.04122.83120.55121.08119.36530,400
21 Sept 2021122.21123.42121.82121.82120.09299,200
20 Sept 2021120.70123.02120.14121.75120.02492,400
17 Sept 2021124.18124.59121.21121.62119.891,102,900
16 Sept 2021123.72124.36122.93123.66121.90544,100
15 Sept 2021123.06124.59122.05123.23121.48720,500
14 Sept 2021122.40123.70121.82122.49120.751,544,600
13 Sept 2021126.48127.57125.75126.11124.32386,800
10 Sept 2021126.02127.18125.19125.75123.96331,300
09 Sept 2021128.56128.69125.92125.94124.15313,000
08 Sept 2021127.81129.87127.45129.02127.19287,500
07 Sept 2021129.00129.00126.71127.81125.99376,500
03 Sept 2021127.49129.38126.08129.09127.25412,500
02 Sept 2021126.14127.90125.62127.75125.93377,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...