Life Storage (NY: LSI )

124.14 USD +1.77 (+1.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 122.86 125.23 121.65 124.14 362,497 +1.77(+1.45%)
Jan 22, 2021 121.16 122.95 120.93 122.37 309,500 +1.21(+1.00%)
Jan 21, 2021 121.17 121.72 120.20 121.16 220,126 -0.55(-0.45%)
Jan 20, 2021 120.00 122.83 119.00 121.71 329,776 +1.72(+1.43%)
Jan 19, 2021 122.83 122.83 119.56 119.99 322,992 -2.92(-2.38%)
Jan 15, 2021 119.90 123.63 119.32 122.91 397,600 +2.71(+2.25%)
Jan 14, 2021 120.85 121.54 119.61 120.20 1,241,863 -1.28(-1.05%)
Jan 13, 2021 117.16 122.42 116.70 121.48 1,264,397 +4.88(+4.19%)
Jan 12, 2021 116.18 117.69 115.57 116.60 469,781 +0.12(+0.10%)
Jan 11, 2021 116.75 117.46 115.89 116.48 532,075 -0.63(-0.54%)
Jan 08, 2021 116.20 118.68 115.65 117.11 835,000 +2.03(+1.76%)
Jan 07, 2021 114.47 115.36 113.31 115.08 576,673 +0.43(+0.38%)
Jan 06, 2021 114.75 115.93 113.40 114.65 619,814 -0.07(-0.06%)
Jan 05, 2021 115.09 116.53 114.21 114.72 557,009 -0.45(-0.39%)
Jan 04, 2021 119.13 119.93 115.08 115.17 685,486 -4.22(-3.53%)
Dec 31, 2020 119.39 119.39 119.39 263,959 -0.11(-0.09%)
Dec 30, 2020 119.97 120.62 118.67 119.50 263,959 -0.15(-0.13%)
Dec 29, 2020 120.24 120.67 118.57 119.65 202,392 -0.42(-0.35%)
Dec 28, 2020 119.77 120.15 118.46 120.07 293,733 +0.66(+0.55%)
Dec 24, 2020 117.22 119.41 117.22 119.41 80,700 +2.43(+2.08%)
Dec 23, 2020 119.59 120.87 116.71 116.98 400,975 -2.29(-1.92%)
Dec 22, 2020 117.39 119.30 116.80 119.27 384,115 +1.73(+1.47%)
Dec 21, 2020 114.87 118.04 114.85 117.54 339,656 +0.99(+0.85%)
Dec 18, 2020 119.46 119.69 116.07 116.55 1,048,300 -2.27(-1.91%)
Dec 17, 2020 119.21 119.85 117.59 118.82 649,671 +0.33(+0.28%)
Dec 16, 2020 118.77 119.65 116.83 118.49 482,035 +0.52(+0.44%)
Dec 15, 2020 113.31 118.10 112.15 117.97 697,974 +4.80(+4.24%)
Dec 14, 2020 115.26 118.03 112.65 113.17 526,963 -1.23(-1.08%)
Dec 11, 2020 112.44 114.54 111.97 114.40 610,200 +2.00(+1.78%)
Dec 10, 2020 111.83 113.05 111.72 112.40 445,266 +0.14(+0.12%)
Dec 09, 2020 111.72 112.37 109.99 112.26 362,742 +0.33(+0.29%)
Dec 08, 2020 111.24 113.14 111.10 111.93 550,038 +0.31(+0.28%)
Dec 07, 2020 111.55 112.73 111.55 111.62 327,567 +0.32(+0.29%)
Dec 04, 2020 110.40 112.04 110.30 111.30 385,400 +1.31(+1.19%)
Dec 03, 2020 109.17 110.86 109.17 109.99 326,580 +0.58(+0.53%)
Dec 02, 2020 111.72 111.72 108.92 109.41 326,838 -2.72(-2.43%)
Dec 01, 2020 110.50 112.27 110.00 112.13 578,140 +2.41(+2.20%)
Nov 30, 2020 108.61 110.49 107.94 109.72 535,793 +1.25(+1.15%)
Nov 27, 2020 109.30 109.85 107.94 108.47 156,100 -1.06(-0.97%)
Nov 25, 2020 108.31 109.90 107.38 109.53 482,600 +1.78(+1.65%)
Nov 24, 2020 109.09 109.53 107.15 107.75 538,512 -0.45(-0.42%)
Nov 23, 2020 110.91 112.21 108.07 108.20 337,477 -2.22(-2.01%)
Nov 20, 2020 111.65 111.77 109.58 110.42 288,600 -1.44(-1.29%)
Nov 19, 2020 111.78 112.45 110.39 111.86 150,581 -0.19(-0.17%)
Nov 18, 2020 116.70 116.91 111.97 112.05 280,975 -4.64(-3.98%)
Nov 17, 2020 115.58 117.00 115.02 116.69 231,375 +0.19(+0.16%)
Nov 16, 2020 118.31 118.65 113.33 116.50 357,000 -0.11(-0.09%)
Nov 13, 2020 114.28 117.20 113.87 116.61 340,000 +2.46(+2.16%)
Nov 12, 2020 114.72 115.08 112.98 114.15 297,260 -0.49(-0.43%)
Nov 11, 2020 114.02 115.76 112.43 114.64 488,926 +0.82(+0.72%)
Nov 10, 2020 105.86 114.18 105.43 113.82 580,407 +7.64(+7.20%)
Nov 09, 2020 119.94 119.94 106.09 106.18 653,667 -8.16(-7.14%)
Nov 06, 2020 113.77 118.63 113.77 114.34 232,800 +0.43(+0.38%)
Nov 05, 2020 116.67 117.18 113.91 113.91 302,854 -1.84(-1.59%)
Nov 04, 2020 116.61 117.98 115.44 115.75 251,492 -0.98(-0.84%)
Nov 03, 2020 116.35 116.96 115.00 116.73 388,994 +1.42(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.