Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life Storage (NY: LSI )

133.10 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 58.93 59.40 58.60 58.82 491,007 -0.11(-0.19%)
May 30, 2017 60.10 60.10 58.91 58.93 390,298 -1.04(-1.73%)
May 26, 2017 60.26 60.65 59.52 59.96 405,438 -0.40(-0.66%)
May 25, 2017 59.58 61.37 59.40 60.36 1,062,236 +0.72(+1.21%)
May 24, 2017 59.76 60.17 59.38 59.64 617,357 -0.13(-0.21%)
May 23, 2017 59.48 60.09 59.33 59.77 421,769 +0.27(+0.46%)
May 22, 2017 58.80 59.59 58.67 59.49 401,154 +0.73(+1.24%)
May 19, 2017 58.57 58.99 57.80 58.76 392,464 +0.21(+0.36%)
May 18, 2017 58.67 58.80 57.98 58.55 500,977 -0.03(-0.05%)
May 17, 2017 57.37 59.14 57.18 58.58 753,795 +1.15(+2.01%)
May 16, 2017 58.86 58.86 57.23 57.43 518,055 -1.48(-2.52%)
May 15, 2017 58.57 59.45 58.56 58.91 762,147 +0.32(+0.55%)
May 12, 2017 58.57 58.70 58.02 58.59 525,105 +0.31(+0.54%)
May 11, 2017 58.15 58.36 57.47 58.27 682,725 -0.09(-0.15%)
May 10, 2017 57.54 58.75 57.43 58.36 467,627 +0.80(+1.39%)
May 09, 2017 58.02 58.55 57.31 57.56 603,074 -0.83(-1.43%)
May 08, 2017 58.66 59.04 58.05 58.39 603,127 -0.27(-0.47%)
May 05, 2017 57.96 58.81 57.96 58.67 701,308 +0.16(+0.28%)
May 04, 2017 57.84 58.60 56.60 58.50 1,408,172 -0.87(-1.47%)
May 03, 2017 59.89 59.89 58.63 59.37 953,569 -0.32(-0.54%)
May 02, 2017 61.42 61.48 59.43 59.70 1,418,487 -1.69(-2.75%)
May 01, 2017 61.56 61.65 60.72 61.38 729,238 -0.17(-0.28%)
Apr 28, 2017 62.49 62.55 60.51 61.56 1,230,379 -0.97(-1.56%)
Apr 27, 2017 65.16 62.37 62.53 1,119,456 -1.99(-3.09%)
Apr 26, 2017 64.95 65.08 64.28 64.52 414,034 -0.57(-0.87%)
Apr 25, 2017 65.73 66.11 64.98 65.09 765,391 -0.60(-0.91%)
Apr 24, 2017 67.43 67.80 64.79 65.69 697,106 -1.29(-1.92%)
Apr 21, 2017 68.22 68.32 66.83 66.97 612,364 -1.28(-1.88%)
Apr 20, 2017 68.07 68.45 67.72 68.25 401,735 +0.19(+0.28%)
Apr 19, 2017 68.82 68.88 67.89 68.07 469,870 -0.75(-1.08%)
Apr 18, 2017 68.35 69.00 68.14 68.81 410,855 +0.41(+0.60%)
Apr 17, 2017 67.11 68.40 67.08 68.40 456,087 +1.45(+2.17%)
Apr 13, 2017 66.61 67.05 66.32 66.95 837,466 +0.24(+0.37%)
Apr 12, 2017 66.81 67.20 66.42 66.71 507,659 -0.31(-0.46%)
Apr 11, 2017 66.51 67.24 66.51 67.02 462,475 +0.50(+0.75%)
Apr 10, 2017 65.96 66.59 65.68 66.52 293,862 +0.57(+0.86%)
Apr 07, 2017 65.79 66.23 65.69 65.96 216,557 +0.07(+0.11%)
Apr 06, 2017 65.73 66.59 65.38 65.89 324,005 +0.31(+0.47%)
Apr 05, 2017 65.21 65.73 64.52 65.57 604,065 +0.43(+0.66%)
Apr 04, 2017 63.60 65.27 63.30 65.15 746,806 +1.55(+2.44%)
Apr 03, 2017 63.69 64.33 63.42 63.60 685,061 -0.14(-0.22%)
Mar 31, 2017 63.58 64.21 63.51 63.74 334,389 +0.17(+0.27%)
Mar 30, 2017 63.68 63.70 63.18 63.56 377,798 -0.31(-0.49%)
Mar 29, 2017 64.38 64.38 63.32 63.88 446,596 -0.54(-0.83%)
Mar 28, 2017 64.12 64.46 63.02 64.41 613,300 +0.45(+0.70%)
Mar 27, 2017 65.23 65.65 63.84 63.96 549,817 -1.37(-2.09%)
Mar 24, 2017 65.69 65.70 65.13 65.33 420,717 -0.06(-0.09%)
Mar 23, 2017 65.38 65.92 64.94 65.39 506,110 +0.31(+0.48%)
Mar 22, 2017 65.61 65.85 64.57 65.08 489,508 -0.43(-0.66%)
Mar 21, 2017 65.92 66.20 65.38 65.51 366,112 -0.33(-0.50%)
Mar 20, 2017 65.93 66.15 65.39 65.84 240,021 -0.01(-0.01%)
Mar 17, 2017 65.04 66.05 65.04 65.85 592,360 +0.66(+1.01%)
Mar 16, 2017 65.68 65.98 65.10 65.19 352,467 -0.17(-0.26%)
Mar 15, 2017 64.33 65.57 64.08 65.36 515,858 +1.02(+1.59%)
Mar 14, 2017 63.76 64.48 63.42 64.33 517,839 +0.57(+0.90%)
Mar 13, 2017 64.23 64.50 63.15 63.76 568,106 -0.26(-0.41%)
Mar 10, 2017 65.82 66.36 63.74 64.02 684,903 -1.58(-2.41%)
Mar 09, 2017 66.64 67.08 65.52 65.61 347,821 -1.04(-1.56%)
Mar 08, 2017 67.68 67.68 66.57 66.65 256,612 -1.13(-1.67%)
Mar 07, 2017 67.95 67.96 67.30 67.78 259,379 -0.17(-0.25%)
Mar 06, 2017 68.22 68.22 67.11 67.95 283,226 -0.23(-0.34%)
Mar 03, 2017 68.34 68.62 67.52 68.18 331,284 -0.60(-0.87%)
Mar 02, 2017 68.69 69.24 68.56 68.78 319,007 -0.09(-0.12%)
Mar 01, 2017 68.42 69.10 68.04 68.87 545,872 +0.08(+0.11%)
Feb 28, 2017 68.59 68.97 68.33 68.79 479,016 -0.03(-0.05%)
Feb 27, 2017 68.98 69.26 68.59 68.82 523,746 +0.05(+0.07%)
Feb 24, 2017 67.86 68.78 67.51 68.77 568,668 +0.78(+1.15%)
Feb 23, 2017 67.45 68.03 66.38 67.99 444,411 +1.01(+1.51%)
Feb 22, 2017 67.76 68.03 66.67 66.98 441,702 -0.63(-0.93%)
Feb 21, 2017 66.48 67.71 65.61 67.61 538,509 +1.23(+1.86%)
Feb 17, 2017 66.37 66.37 66.37 0 +0.82(+1.26%)
Feb 16, 2017 63.99 66.17 63.99 65.55 861,944 +2.31(+3.64%)
Feb 15, 2017 63.41 63.55 62.82 63.25 465,693 -0.40(-0.62%)
Feb 14, 2017 64.45 64.61 63.28 63.64 504,252 -0.94(-1.45%)
Feb 13, 2017 65.28 65.44 64.27 64.58 558,420 -0.85(-1.30%)
Feb 10, 2017 64.91 65.61 64.81 65.44 315,407 +0.30(+0.46%)
Feb 09, 2017 64.95 65.16 64.53 65.13 268,264 +0.29(+0.45%)
Feb 08, 2017 64.53 65.57 64.36 64.84 518,556 +0.35(+0.54%)
Feb 07, 2017 64.34 64.92 64.27 64.49 307,731 +0.15(+0.23%)
Feb 06, 2017 63.89 64.35 63.34 64.34 504,856 +0.36(+0.57%)
Feb 03, 2017 63.91 64.23 63.36 63.98 391,168 +0.49(+0.77%)
Feb 02, 2017 63.32 64.09 62.95 63.49 655,808 +0.21(+0.33%)
Feb 01, 2017 63.28 63.63 62.84 63.28 583,216 +0.06(+0.10%)
Jan 31, 2017 62.78 63.54 62.56 63.22 671,756 +0.36(+0.58%)
Jan 30, 2017 62.90 63.74 62.52 62.85 563,252 -0.46(-0.72%)
Jan 27, 2017 64.26 64.26 62.99 63.31 538,986 -0.68(-1.07%)
Jan 26, 2017 64.27 64.65 63.61 63.99 478,730 -0.34(-0.53%)
Jan 25, 2017 65.24 65.64 64.01 64.33 724,724 -1.09(-1.67%)
Jan 24, 2017 65.01 65.66 64.80 65.43 709,090 +0.45(+0.69%)
Jan 23, 2017 63.62 65.07 63.37 64.98 885,886 +1.46(+2.30%)
Jan 20, 2017 62.09 63.53 61.95 63.52 1,002,253 +0.98(+1.56%)
Jan 19, 2017 62.18 62.63 61.60 62.54 491,088 +0.01(+0.01%)
Jan 18, 2017 62.38 62.60 61.81 62.53 413,894 +0.14(+0.22%)
Jan 17, 2017 61.69 62.41 61.69 62.39 492,059 +0.69(+1.12%)
Jan 13, 2017 61.70 61.70 61.70 0 -0.83(-1.33%)
Jan 12, 2017 62.97 63.53 62.16 62.53 875,038 -0.51(-0.81%)
Jan 11, 2017 65.04 65.04 63.01 63.04 735,479 -2.00(-3.08%)
Jan 10, 2017 65.51 65.69 64.98 65.05 466,742 -0.53(-0.81%)
Jan 09, 2017 66.68 66.68 65.50 65.58 471,217 -0.74(-1.11%)
Jan 06, 2017 66.16 66.67 65.95 66.31 506,092 -0.27(-0.40%)
Jan 05, 2017 65.75 66.68 64.67 66.58 635,165 +0.08(+0.13%)
Jan 04, 2017 65.10 66.62 65.10 66.50 566,798 +1.43(+2.19%)
Jan 03, 2017 65.77 65.78 64.49 65.07 509,065 -0.34(-0.52%)
Dec 30, 2016 65.41 65.41 65.41 0 +0.85(+1.32%)
Dec 29, 2016 63.31 64.82 63.11 64.56 739,284 +1.40(+2.21%)
Dec 28, 2016 63.50 63.50 62.50 63.16 590,936 -0.05(-0.07%)
Dec 27, 2016 63.53 63.97 63.03 63.21 570,820 -0.26(-0.41%)
Dec 23, 2016 63.47 63.47 63.47 0 +0.16(+0.25%)
Dec 22, 2016 63.34 63.51 62.55 63.31 514,730 +0.12(+0.19%)
Dec 21, 2016 63.70 64.49 63.03 63.18 681,582 -0.68(-1.07%)
Dec 20, 2016 63.55 64.16 63.34 63.87 1,219,042 -0.07(-0.11%)
Dec 19, 2016 64.69 64.92 63.57 63.93 522,114 -0.12(-0.18%)
Dec 16, 2016 63.64 65.08 63.56 64.05 1,836,414 +0.87(+1.37%)
Dec 15, 2016 64.03 64.79 63.06 63.18 637,738 -1.08(-1.68%)
Dec 14, 2016 65.25 65.32 64.14 64.26 445,922 -0.95(-1.46%)
Dec 13, 2016 65.43 65.45 64.60 65.22 508,679 +0.00(+0.00%)
Dec 12, 2016 64.42 65.26 64.25 65.22 474,829 +0.44(+0.68%)
Dec 09, 2016 65.82 66.41 64.54 64.78 504,900 -0.94(-1.42%)
Dec 08, 2016 65.21 65.97 64.60 65.71 536,319 +0.02(+0.02%)
Dec 07, 2016 64.44 65.78 64.24 65.70 577,880 +1.47(+2.28%)
Dec 06, 2016 63.74 64.25 63.05 64.23 450,605 +0.58(+0.92%)
Dec 05, 2016 63.09 63.75 62.52 63.65 430,783 +0.56(+0.89%)
Dec 02, 2016 62.90 64.33 62.85 63.09 489,141 +0.52(+0.83%)
Dec 01, 2016 61.99 62.97 61.42 62.57 859,887 +0.25(+0.41%)
Nov 30, 2016 62.67 63.21 62.01 62.32 515,356 -0.73(-1.16%)
Nov 29, 2016 62.32 63.82 62.26 63.04 513,874 +0.40(+0.64%)
Nov 28, 2016 61.79 62.89 61.46 62.65 504,131 +0.66(+1.06%)
Nov 25, 2016 61.63 62.58 61.31 61.99 260,761 +0.40(+0.65%)
Nov 23, 2016 61.59 61.59 61.59 0 -0.27(-0.43%)
Nov 22, 2016 60.69 62.19 60.54 61.86 655,608 +1.14(+1.87%)
Nov 21, 2016 61.73 62.05 60.61 60.72 545,622 -0.71(-1.15%)
Nov 18, 2016 61.92 62.20 60.81 61.43 782,021 -0.27(-0.44%)
Nov 17, 2016 62.68 63.02 61.66 61.69 1,046,452 -0.97(-1.55%)
Nov 16, 2016 62.65 63.01 62.15 62.67 960,941 +0.03(+0.05%)
Nov 15, 2016 63.74 64.16 62.19 62.64 858,421 -0.96(-1.51%)
Nov 14, 2016 62.34 63.86 62.14 63.60 973,684 +1.27(+2.03%)
Nov 11, 2016 62.05 63.54 61.90 62.33 511,439 +0.18(+0.28%)
Nov 10, 2016 63.07 63.61 62.04 62.15 1,427,472 -1.19(-1.88%)
Nov 09, 2016 62.50 65.13 61.86 63.34 1,652,477 -0.25(-0.40%)
Nov 08, 2016 62.48 63.76 62.32 63.60 571,728 +0.78(+1.25%)
Nov 07, 2016 61.67 63.11 61.66 62.81 706,776 +1.83(+2.99%)
Nov 04, 2016 61.01 61.26 60.54 60.99 820,318 -0.10(-0.16%)
Nov 03, 2016 60.14 61.45 59.07 61.09 1,669,931 -0.36(-0.59%)
Nov 02, 2016 61.73 62.28 61.40 61.45 801,555 -0.08(-0.14%)
Nov 01, 2016 61.89 62.22 61.30 61.53 722,386 -0.34(-0.55%)
Oct 31, 2016 61.91 62.09 61.38 61.87 688,779 +0.31(+0.50%)
Oct 28, 2016 60.79 61.91 60.47 61.56 1,199,561 +0.54(+0.88%)
Oct 27, 2016 63.54 63.85 61.00 61.03 1,226,871 -3.13(-4.88%)
Oct 26, 2016 64.18 65.01 63.64 64.16 900,826 +0.14(+0.22%)
Oct 25, 2016 64.07 64.28 63.66 64.02 455,016 -0.22(-0.35%)
Oct 24, 2016 65.63 65.63 63.81 64.24 740,659 +0.12(+0.18%)
Oct 21, 2016 64.24 64.53 63.80 64.13 446,003 -0.21(-0.32%)
Oct 20, 2016 64.52 65.03 64.16 64.33 479,837 -0.35(-0.53%)
Oct 19, 2016 65.08 65.20 64.53 64.68 658,954 -0.41(-0.64%)
Oct 18, 2016 65.77 65.99 64.98 65.09 815,727 -0.59(-0.90%)
Oct 17, 2016 66.84 66.92 65.61 65.68 534,993 -1.10(-1.65%)
Oct 14, 2016 66.97 67.61 66.28 66.79 915,490 +0.18(+0.26%)
Oct 13, 2016 66.46 67.26 66.44 66.61 962,701 -0.38(-0.56%)
Oct 12, 2016 66.03 67.09 66.03 66.99 729,071 +0.78(+1.18%)
Oct 11, 2016 66.21 66.90 66.02 66.21 1,179,985 -0.04(-0.06%)
Oct 10, 2016 66.24 66.35 65.83 66.24 569,395 +0.00(+0.00%)
Oct 07, 2016 65.66 66.58 65.66 66.24 783,795 +0.66(+1.01%)
Oct 06, 2016 64.31 66.08 64.01 65.58 1,384,238 +0.86(+1.34%)
Oct 05, 2016 65.61 65.83 64.35 64.72 1,478,506 -0.89(-1.35%)
Oct 04, 2016 66.08 66.21 65.10 65.61 737,045 -0.44(-0.67%)
Oct 03, 2016 67.45 67.45 65.95 66.05 670,689 -1.44(-2.14%)
Sep 30, 2016 69.11 69.11 67.45 67.49 608,418 -1.10(-1.60%)
Sep 29, 2016 69.81 69.81 68.33 68.59 878,175 -1.49(-2.12%)
Sep 28, 2016 70.76 70.91 69.80 70.08 649,177 -0.38(-0.54%)
Sep 27, 2016 71.52 71.80 70.33 70.45 362,559 -0.84(-1.18%)
Sep 26, 2016 71.13 71.71 71.01 71.30 540,621 +0.08(+0.11%)
Sep 23, 2016 70.80 72.12 70.34 71.22 708,187 +0.37(+0.52%)
Sep 22, 2016 69.57 71.12 69.54 70.85 717,162 +1.55(+2.23%)
Sep 21, 2016 68.44 69.34 67.24 69.30 900,089 +0.72(+1.05%)
Sep 20, 2016 68.45 68.83 68.14 68.58 500,399 +0.24(+0.36%)
Sep 19, 2016 67.47 68.53 67.21 68.34 398,431 +0.80(+1.19%)
Sep 16, 2016 67.51 67.75 67.06 67.53 684,211 -0.17(-0.26%)
Sep 15, 2016 67.47 68.08 67.31 67.71 483,968 +0.00(+0.00%)
Sep 14, 2016 68.40 68.72 67.55 67.71 552,891 -0.61(-0.89%)
Sep 13, 2016 69.13 69.16 67.73 68.31 774,052 -0.89(-1.28%)
Sep 12, 2016 69.29 69.68 68.47 69.20 753,762 +0.02(+0.03%)
Sep 09, 2016 70.69 70.94 69.03 69.18 883,916 -1.06(-1.51%)
Sep 08, 2016 70.96 71.60 70.23 70.24 527,038 -0.99(-1.38%)
Sep 07, 2016 70.00 71.27 69.62 71.23 1,176,995 +1.53(+2.20%)
Sep 06, 2016 69.82 69.90 69.21 69.70 503,331 -0.05(-0.07%)
Sep 02, 2016 69.01 69.74 69.74 69.74 567,343 +0.84(+1.22%)
Sep 01, 2016 68.16 69.54 67.83 68.90 644,658 +0.61(+0.89%)
Aug 31, 2016 67.84 69.70 67.49 68.29 1,125,302 +0.38(+0.56%)
Aug 30, 2016 67.76 68.12 66.79 67.91 572,368 +0.36(+0.53%)
Aug 29, 2016 66.92 68.27 66.92 67.56 427,868 +0.77(+1.16%)
Aug 26, 2016 66.96 67.13 65.60 66.78 1,203,193 -0.18(-0.27%)
Aug 25, 2016 67.21 67.86 66.82 66.96 789,300 -0.11(-0.17%)
Aug 24, 2016 68.15 68.15 66.96 67.08 716,407 -1.17(-1.71%)
Aug 23, 2016 67.84 68.57 67.84 68.25 652,903 +0.62(+0.92%)
Aug 22, 2016 67.57 68.33 67.51 67.62 468,115 -0.01(-0.01%)
Aug 19, 2016 68.89 68.89 67.40 67.63 507,942 -1.40(-2.03%)
Aug 18, 2016 69.40 69.57 68.63 69.04 313,946 -0.18(-0.26%)
Aug 17, 2016 69.05 69.33 68.44 69.22 485,619 +0.52(+0.76%)
Aug 16, 2016 70.28 70.28 68.31 68.69 605,420 -1.03(-1.48%)
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.