LSI - Life Storage, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201998.0098.2097.7697.8797.8764,048
Jun 19, 201997.6998.2696.5397.9397.93369,300
Jun 18, 201998.8299.3296.8098.0098.00583,400
Jun 17, 201998.2698.9897.8398.3898.38491,100
Jun 14, 201998.2198.6697.6098.1198.11329,700
Jun 13, 201998.0598.3097.5798.2498.24280,300
Jun 12, 201998.4399.1697.7097.9797.97401,700
Jun 11, 201999.2199.2197.3398.2998.29233,700
Jun 10, 201998.5698.5697.1397.7297.72155,300
Jun 07, 201998.2499.0097.9998.3298.32165,300
Jun 06, 201998.9599.3097.5097.7697.76202,500
Jun 05, 201997.0199.0795.9399.0299.02294,800
Jun 04, 201996.3697.0095.3696.8996.89422,800
Jun 03, 201996.6696.9395.2896.4996.49320,000
May 31, 201995.3896.8494.8196.2896.28219,500
May 30, 201995.4196.4095.0295.6695.66141,200
May 29, 201996.1696.1994.6895.4195.41250,000
May 28, 201997.9898.3496.2596.2596.25250,700
May 24, 201997.8198.2497.3097.6297.62257,300
May 23, 201996.8897.6096.6097.5397.53318,600
May 22, 201996.5997.2196.3797.0497.04284,900
May 21, 201995.3896.8795.3896.4496.44826,400
May 20, 201995.8796.2795.1495.3795.37430,200
May 17, 201995.7595.9895.1095.5495.54470,500
May 16, 201995.5195.9295.1895.8295.82283,300
May 15, 201995.3495.9895.1095.4495.44351,900
May 14, 201996.0496.5694.9695.3795.37337,600
May 13, 201994.5396.0194.5395.7395.73585,400
May 10, 201995.0496.0494.7395.2095.20479,300
May 09, 201994.8995.8394.2295.1295.12918,700
May 08, 201995.8596.8694.6994.9394.93478,800
May 07, 201996.8497.6295.3195.8495.84919,900
May 06, 201996.0297.3196.0096.9796.97789,700
May 03, 201996.4797.0695.8996.4396.43255,200
May 02, 201995.9097.4095.5596.1996.19493,900
May 01, 201995.4096.7895.2895.9095.90468,000
Apr 30, 201994.6496.0094.4795.2995.29389,100
Apr 29, 201995.2795.4994.2194.6094.60616,600
Apr 26, 201994.9095.8894.5995.1995.19589,200
Apr 25, 201994.8695.1994.3694.9094.90299,300
Apr 24, 201993.2995.3793.2995.0995.09383,900
Apr 23, 201992.4893.5392.1093.1293.12469,600
Apr 22, 201993.9693.9790.9992.1192.11663,300
Apr 18, 201994.3094.6593.9394.2294.22662,300
Apr 17, 201994.8894.8893.6793.9793.97506,100
Apr 16, 201995.4695.6093.6294.5294.52498,700
Apr 15, 201995.6196.0594.6895.1995.19316,500
Apr 15, 20191 Dividend
Apr 12, 201996.1696.9095.2896.5295.52703,100
Apr 11, 201996.5997.3995.8496.3695.36473,600
Apr 10, 201996.8097.2296.4296.6295.62442,600
Apr 09, 201997.0997.3496.3596.4995.49184,500
Apr 08, 201997.3497.3496.2896.8195.81555,800
Apr 05, 201997.3798.0196.9497.2596.24295,200
Apr 04, 201998.1698.1697.0297.4396.42265,600
Apr 03, 201998.0198.5397.2097.9696.95269,700
Apr 02, 201997.8198.1696.5197.9696.95304,300
Apr 01, 201997.2397.7096.2597.6296.61280,300
Mar 29, 201997.8998.2496.9697.2796.26380,500
Mar 28, 201996.9297.9996.7597.8796.86235,600
Mar 27, 201996.8596.8996.0396.6595.65667,200
Mar 26, 201996.5896.7895.8596.7895.78468,500
Mar 25, 201995.5596.6595.1596.0995.09241,200
Mar 22, 201996.2997.2195.2195.5494.55482,300
Mar 21, 201995.4796.9095.4796.0895.08576,000
Mar 20, 201995.0396.2294.1995.5494.55302,800
Mar 19, 201994.7595.2094.3995.1494.15214,800
Mar 18, 201995.6995.9494.4094.7893.80431,000
Mar 15, 201997.2197.2195.6695.7594.76671,700
Mar 14, 201996.5197.2496.5196.9295.92285,200
Mar 13, 201997.2997.7596.2396.8995.89567,600
Mar 12, 201996.7397.2795.9796.9495.941,029,700
Mar 11, 201995.5496.6694.7896.3395.33836,300
Mar 08, 201992.3996.3492.1094.8993.91655,900
Mar 07, 201997.3897.5195.2095.5594.56539,300
Mar 06, 201998.7398.7397.0797.1096.09265,400
Mar 05, 201998.1099.0197.6398.5697.54160,500
Mar 04, 201997.9498.6696.5998.2297.20190,100
Mar 01, 201997.4597.8595.8997.5596.54279,500
Feb 28, 201996.1399.0095.7897.6096.59452,100
Feb 27, 201996.2997.6895.4296.2695.26417,800
Feb 26, 201997.5098.5996.2196.4895.48341,000
Feb 25, 201997.4698.1496.1397.9296.91380,700
Feb 22, 201996.7898.1396.2597.3396.32211,700
Feb 21, 201997.0697.8195.1896.7795.77365,200
Feb 20, 201999.8399.8397.4397.6496.63211,600
Feb 19, 201999.79100.3999.42100.0599.01179,400
Feb 15, 2019100.03100.0799.03100.0098.96185,000
Feb 14, 201999.66100.1498.7699.8298.79153,500
Feb 13, 201998.7599.6498.5699.5198.48108,200
Feb 12, 2019101.31101.3198.9798.9897.95212,100
Feb 11, 2019101.50101.85101.18101.33100.28275,500
Feb 08, 2019100.39101.60100.39101.40100.35254,700
Feb 07, 201999.25100.6899.05100.4699.42183,000
Feb 06, 201998.9999.2998.3799.2898.25152,800
Feb 05, 201998.0499.1397.6899.0097.97236,900
Feb 04, 201997.6198.0296.6697.9996.97162,300
Feb 01, 201998.2098.4895.8297.9096.89254,800
Jan 31, 201997.8398.9396.9198.2797.25251,800
Jan 30, 201996.5698.3596.5697.7596.74431,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...