LSI - Life Storage, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201781.9282.5181.0382.4682.46484,600
Oct 19, 201781.6482.0780.9981.8981.89473,100
Oct 18, 201781.5281.9980.9581.5981.59385,800
Oct 17, 201781.0481.7680.9681.7481.74413,400
Oct 16, 201781.8281.8280.6181.2481.24331,100
Oct 13, 201780.8581.9380.6181.8681.86385,800
Oct 12, 201780.3180.8580.0980.8580.85425,100
Oct 12, 20171 Dividend
Oct 11, 201781.0481.6680.7981.4180.41709,200
Oct 10, 201781.8682.3580.6681.0480.04593,600
Oct 09, 201782.3982.5181.6681.8880.87771,700
Oct 06, 201782.0082.6381.2882.2581.24363,800
Oct 05, 201781.5082.3881.4182.1481.13616,100
Oct 04, 201781.0181.5080.4881.3580.35371,600
Oct 03, 201781.9081.9080.4380.9079.91672,100
Oct 02, 201781.9982.3381.1081.4080.40595,300
Sep 29, 201780.7781.8380.5281.8180.81547,000
Sep 28, 201780.2880.8179.6480.7879.79252,500
Sep 27, 201781.0481.0479.7280.2879.29454,100
Sep 26, 201781.5681.7180.9581.2180.21284,400
Sep 25, 201779.6581.5579.6581.4480.44410,700
Sep 22, 201781.2881.5480.2880.7079.71272,200
Sep 21, 201781.5982.0880.9680.9879.99516,800
Sep 20, 201781.2681.6981.0581.5180.51421,800
Sep 19, 201781.3281.5780.8881.1380.13389,900
Sep 18, 201780.5281.6180.5281.1780.17379,700
Sep 15, 201780.0580.7480.0180.6079.61671,000
Sep 14, 201778.8180.5278.5280.1679.18643,400
Sep 13, 201777.2678.9177.1278.8977.92973,600
Sep 12, 201778.8079.5976.7877.3276.371,049,300
Sep 11, 201782.7282.7279.6780.0779.09968,200
Sep 08, 201781.4183.9080.8582.4581.441,520,100
Sep 07, 201779.1481.6378.7981.6180.611,163,000
Sep 06, 201776.1079.1075.9478.9677.991,468,100
Sep 05, 201774.7376.1774.4375.9074.97691,700
Sep 01, 201773.8374.6473.3374.3173.40331,900
Aug 31, 201773.9374.0473.3673.5972.69308,300
Aug 30, 201773.6673.8372.8473.7472.83236,200
Aug 29, 201774.5974.9373.6773.6972.78498,100
Aug 28, 201773.4775.1773.3674.9874.06631,400
Aug 25, 201775.0875.0873.4473.4872.58284,700
Aug 24, 201774.8875.9374.7674.8573.93485,900
Aug 23, 201773.5775.2073.3774.7673.84702,700
Aug 22, 201773.6474.1373.2273.8572.94535,600
Aug 21, 201771.5773.5471.4273.1572.25588,100
Aug 18, 201772.1072.1071.0171.5970.71594,900
Aug 17, 201771.5173.1971.5072.5671.67467,700
Aug 16, 201772.6372.8971.5071.8170.93755,300
Aug 15, 201772.5172.8771.8772.6871.79343,100
Aug 14, 201772.5373.1472.2572.9872.08344,800
Aug 11, 201773.4573.4571.6572.1371.24762,900
Aug 10, 201772.6473.8672.1873.6272.72606,900
Aug 09, 201772.1073.1072.0072.9772.07473,400
Aug 08, 201772.0072.4971.6372.1071.21506,300
Aug 07, 201771.4072.4671.2272.1771.28461,400
Aug 04, 201772.2172.9871.7072.5271.63348,300
Aug 03, 201770.5772.6169.0072.3071.411,441,400
Aug 02, 201772.3673.1971.8372.4171.52734,200
Aug 01, 201773.3273.7971.9472.3771.48507,900
Jul 31, 201772.9673.3372.6073.0472.14486,100
Jul 28, 201772.3373.0972.1072.8971.99539,900
Jul 27, 201773.1873.1869.9272.4471.55924,400
Jul 26, 201774.5675.2474.2974.5673.64550,600
Jul 25, 201774.3274.8973.4674.6773.75357,300
Jul 24, 201774.3774.3773.2674.2673.35276,600
Jul 21, 201773.9974.4073.5774.3373.42286,000
Jul 20, 201774.0474.2373.2574.0673.15414,300
Jul 19, 201773.3774.0773.0073.9573.04289,700
Jul 18, 201773.2973.4372.5273.1472.24370,500
Jul 17, 201772.8973.7272.6673.2972.39353,600
Jul 14, 201772.2973.0771.9772.8971.99317,800
Jul 13, 201770.9571.8270.5471.7470.86348,600
Jul 13, 20171 Dividend
Jul 12, 201771.6472.5471.5471.9370.06442,700
Jul 11, 201770.6771.1770.0770.9969.14481,100
Jul 10, 201771.2971.9270.4170.5968.75688,300
Jul 07, 201771.3071.7271.0371.2869.43517,800
Jul 06, 201773.2973.9470.9371.3169.45663,900
Jul 05, 201775.3675.5273.3273.5071.59422,600
Jul 03, 201774.3975.3274.3475.1473.19296,900
Jun 30, 201774.7975.1973.7374.1072.17532,200
Jun 29, 201775.8576.3274.3574.7172.77621,800
Jun 28, 201776.9477.0076.0276.1674.18326,300
Jun 27, 201776.3277.0976.2876.6674.67312,200
Jun 26, 201776.8477.6376.2476.6774.68273,400
Jun 23, 201775.4577.0775.4276.4774.48794,900
Jun 22, 201775.4775.7974.7975.7073.73248,800
Jun 21, 201775.8076.1775.2075.4773.51369,100
Jun 20, 201775.1075.8573.8375.7773.80324,500
Jun 19, 201775.4475.4474.5675.0573.10332,300
Jun 16, 201775.1875.4174.5775.1973.23429,400
Jun 15, 201773.9875.4973.9875.2973.33489,100
Jun 14, 201774.6574.9173.8874.4572.51269,600
Jun 13, 201774.4274.8274.0474.1372.20317,700
Jun 12, 201773.4874.7673.4874.4872.54304,200
Jun 09, 201773.4774.2972.9373.9672.04355,700
Jun 08, 201774.9874.9873.4073.5771.66276,300
Jun 07, 201773.5474.9673.4774.8772.92374,800
Jun 06, 201774.4874.4873.0473.3771.46517,000
Jun 05, 201774.7074.9274.0874.5672.62187,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...