Quantcast

Life Storage, Inc. Common Stock Historical Stock Prices

LSI 
$91.53
*  
0.38
0.42%
Get LSI Alerts
*Delayed - data as of May 24, 2018  -  Find a broker to begin trading LSI now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    LSI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2018 TO 24-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 91.135 91.74 90.70 91.53 280,576
05/24/2018 91.09 91.74 90.7 91.53 281,031
05/23/2018 89.82 91.62 89.82 91.15 335,545
05/22/2018 90.35 90.35 89.14 89.54 592,041
05/21/2018 90.16 90.58 89.24 90.23 613,963
05/18/2018 89.97 90.42 89.22 89.75 575,800
05/17/2018 90.4 91.04 89.77 90.01 271,404
05/16/2018 90.68 90.92 90.195 90.5 348,655
05/15/2018 91.04 91.38 90.03 90.3 422,452
05/14/2018 92.88 92.98 90.84 91.45 263,485
05/11/2018 93.04 93.16 92.51 92.88 192,126
05/10/2018 92.59 93.1 92.22 92.9 359,452
05/09/2018 91.96 92.0925 91.28 92.03 282,028
05/08/2018 91.24 92.07 90.95 91.76 486,819
05/07/2018 90.25 91.5 90.06 91.05 528,203
05/04/2018 89.94 90.25 89.43 90.05 343,044
05/03/2018 89.83 90.66 89.03 89.75 641,757
05/02/2018 88.68 88.85 87.25 88.66 509,773
05/01/2018 88.26 89.65 87.84 88.97 341,813
04/30/2018 89.12 89.85 88.36 88.44 340,562
04/27/2018 87.51 89.33 86.931 89.08 363,807
04/26/2018 86.08 88.23 85.33 87.45 604,702
04/25/2018 86.45 86.69 85.4 85.99 323,766
04/24/2018 85.45 86.92 85.285 86.55 387,970
04/23/2018 85.56 85.81 85.2 85.56 154,984
04/20/2018 86.3 86.52 85.11 85.35 213,602
04/19/2018 87.1 87.22 84.78 86.27 482,927
04/18/2018 87.95 87.969 86.89 87.16 388,340
04/17/2018 86.54 88.05 86.18 87.81 440,812
04/16/2018 86.49 86.9099 85.75 86.35 330,946
04/13/2018 85.32 86.6 84.75 86.27 515,424
04/12/2018 85.36 85.395 84.555 85.04 516,984
04/11/2018 86.09 86.69 85.81 86.31 317,164
04/10/2018 85.75 86.86 85.2 86.27 635,192
04/09/2018 85.26 86.04 84.74 85.39 333,551
04/06/2018 85.26 85.77 85.03 85.18 556,563
04/05/2018 85.16 85.44 83.91 85.32 289,333
04/04/2018 83.94 85.46 83.45 85.13 467,680
04/03/2018 83.75 84.66 82.65 84.34 293,730
04/02/2018 83.54 84 82.76 83.52 403,401
03/29/2018 83.98 84.445 82.66 83.52 331,275
03/28/2018 83.15 84.83 83.15 83.81 835,252
03/27/2018 82.08 83.57 81.05 82.92 464,425
03/26/2018 80.79 82.08 80.28 81.84 343,719
03/23/2018 81.18 81.8099 80.12 80.33 306,194
03/22/2018 81.73 82.79 80.94 81.03 337,133
03/21/2018 82.15 82.56 81.2 81.89 247,128
03/20/2018 81.37 82.34 81.37 82.07 479,277
03/19/2018 81.59 81.83 80.63 81.4 619,481
03/16/2018 81.03 81.97 80.79 81.75 426,545
03/15/2018 81.18 81.54 80.52 80.97 262,254
03/14/2018 81.67 82.18 81.2 81.25 547,091
03/13/2018 81.71 82.24 81.18 81.66 385,031
03/12/2018 81.07 81.98 80.885 81.57 496,507
03/09/2018 81.46 81.46 80.37 80.71 313,961
03/08/2018 80.75 81.42 80.2109 81.27 284,497
03/07/2018 79.97 80.77 79.8 80.53 325,221
03/06/2018 79.48 80.41 78.44 80.11 408,545
03/05/2018 79.06 80.37 78.7 79.63 337,783
03/02/2018 79.23 79.77 78.3 79.11 612,171
03/01/2018 78.46 79.7 78.3 79.19 723,761
02/28/2018 78.57 79.38 77.97 78.56 1,067,407
02/27/2018 79.59 80.2 78.16 78.22 500,679
02/26/2018 80.15 80.25 79.24 79.62 395,308
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio