Australia markets open in 3 hours 17 minutes

Life Storage, Inc. (LSI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.75+1.58 (+1.38%)
At close: 04:00PM EDT
115.75 0.00 (0.00%)
After hours: 04:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 July 2022115.06116.99114.11115.75115.75703,687
05 July 2022114.71114.71111.53114.17114.17510,100
01 July 2022111.51115.69111.51115.54115.54548,200
30 June 2022111.06113.73110.38111.66111.66553,900
29 June 2022111.96113.06111.52112.05112.05476,900
28 June 2022113.16114.21111.82112.14112.14536,300
27 June 2022112.24114.25111.66112.64112.64452,100
24 June 2022110.54113.07109.41112.80112.80742,600
23 June 2022108.46110.74108.46109.66109.66485,800
22 June 2022105.78109.54105.78108.05108.05582,100
21 June 2022104.88107.68104.64106.20106.20668,000
17 June 2022105.61107.16104.24105.23105.231,482,300
16 June 2022104.40106.98104.40105.34105.341,301,100
15 June 2022103.56108.73103.53107.00107.001,054,600
14 June 2022103.10104.11100.66102.42102.42699,500
13 June 2022105.48106.54102.18102.94102.94742,500
10 June 2022109.56109.95107.96108.06108.06619,900
09 June 2022111.80113.18110.31110.39110.39539,900
08 June 2022116.77116.77111.98112.29112.29545,100
07 June 2022114.11117.34114.11117.16117.16398,100
06 June 2022118.14118.14114.81115.01115.01472,100
03 June 2022117.19119.04116.10116.88116.88473,100
02 June 2022117.39118.49115.54118.31118.31512,300
01 June 2022116.84118.75115.32117.86117.86635,700
31 May 2022117.01117.80115.97116.76116.76856,000
27 May 2022115.03118.19114.86117.77117.77556,700
26 May 2022113.61114.84112.88113.74113.74782,200
25 May 2022112.38113.27111.73112.57112.57644,900
24 May 2022112.32113.62110.95113.12113.12494,600
23 May 2022111.32113.16109.23112.51112.51571,700
20 May 2022110.71110.88107.93109.81109.81513,600
19 May 2022108.14110.77108.14109.38109.38769,400
18 May 2022114.02114.41110.11110.74110.74690,700
17 May 2022116.18116.20113.48114.65114.65470,400
16 May 2022115.90116.66115.16115.54115.54593,400
13 May 2022113.40115.33112.46115.24115.24687,500
12 May 2022113.28113.53110.81112.37112.37683,300
11 May 2022113.69116.37112.89113.37113.37634,300
10 May 2022112.94116.15112.00114.04114.04937,400
09 May 2022119.29119.70110.95111.60111.601,175,300
06 May 2022125.00125.41118.72120.72120.72629,200
05 May 2022131.99132.07125.11126.04126.04677,000
04 May 2022128.89132.91128.15131.75131.75621,500
03 May 2022128.05129.61126.01129.11129.11524,800
02 May 2022133.25133.96124.38127.92127.92686,900
29 Apr 2022141.67141.87132.17132.49132.49857,500
28 Apr 2022139.96142.33138.74142.06142.06316,000
27 Apr 2022139.90142.06139.26139.35139.35449,800
26 Apr 2022143.96144.25139.93139.94139.94326,000
25 Apr 2022144.32145.42141.11143.64143.64507,400
22 Apr 2022147.73147.73144.95144.95144.95378,100
21 Apr 2022150.95151.16148.00148.22148.22331,700
20 Apr 2022148.50151.76148.32150.41150.41542,800
19 Apr 2022145.58148.30145.18147.73147.73398,500
18 Apr 2022144.67145.83144.01144.98144.98376,200
14 Apr 2022145.64146.50144.11145.47145.47467,200
13 Apr 2022145.50146.37144.15144.96144.96268,200
13 Apr 20221 Dividend
12 Apr 2022144.82147.60144.19146.12145.12528,600
11 Apr 2022147.10147.87143.90144.19143.20590,400
08 Apr 2022146.96148.30146.30147.04146.03596,300
07 Apr 2022144.90147.88143.62146.81145.81572,200
06 Apr 2022141.71145.99141.04145.45144.45535,400
05 Apr 2022141.78144.22141.32142.09141.12368,400
04 Apr 2022144.38144.86139.83141.63140.66397,600
01 Apr 2022140.66144.36140.47144.19143.20419,100
31 Mar 2022143.02144.31140.35140.43139.47604,100
30 Mar 2022142.18142.99141.52142.51141.53383,500
29 Mar 2022139.51143.03138.20142.50141.52605,300
28 Mar 2022136.54138.93135.93138.22137.27631,700
25 Mar 2022135.65136.48134.10136.14135.21827,600
24 Mar 2022133.94134.85133.23134.82133.90229,700
23 Mar 2022134.25134.95132.59133.55132.64374,600
22 Mar 2022136.00137.58133.55134.26133.34660,600
21 Mar 2022134.78135.82133.76135.62134.69556,000
18 Mar 2022135.32136.84133.62134.36133.441,369,500
17 Mar 2022132.09135.18132.09134.63133.71589,700
16 Mar 2022130.68132.75129.25132.35131.44477,700
15 Mar 2022132.00132.19128.72130.08129.19348,200
14 Mar 2022131.68132.21129.65130.32129.43321,000
11 Mar 2022133.08133.34130.81131.16130.26247,100
10 Mar 2022130.90133.31130.28132.20131.30390,800
09 Mar 2022133.21133.21130.82131.93131.03325,600
08 Mar 2022132.00133.73130.35130.70129.81382,900
07 Mar 2022134.20135.77132.65132.97132.06394,400
04 Mar 2022131.77135.29131.29135.11134.19547,700
03 Mar 2022129.93132.28129.23131.97131.07605,900
02 Mar 2022127.85129.61127.85129.30128.42443,800
01 Mar 2022126.24128.65126.00127.26126.39472,800
28 Feb 2022128.82129.49124.40126.59125.72932,700
25 Feb 2022126.62131.57125.49130.18129.29701,600
24 Feb 2022123.41127.63120.03126.75125.88683,300
23 Feb 2022127.91129.38125.93126.01125.15671,000
22 Feb 2022125.52127.37124.91126.15125.29589,300
18 Feb 2022127.39129.05126.68126.75125.88288,900
17 Feb 2022129.41129.99127.83127.96127.08381,700
16 Feb 2022130.76131.74128.03129.96129.07400,300
15 Feb 2022133.07133.62129.91130.58129.69438,100
14 Feb 2022133.58135.27131.43132.17131.27693,900
11 Feb 2022135.77136.44132.05133.39132.48412,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...